Agtira AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.310	2.340	2.250	2.280	2.280	10,072
2026-10-16	2.230	2.350	2.230	2.310	2.310	6,547
2026-10-15	2.300	2.420	2.220	2.300	2.300	3,340
2026-10-14	2.230	2.340	2.230	2.230	2.230	30,116
2026-10-13	2.220	2.400	2.220	2.230	2.230	16,890
2026-10-12	2.410	2.470	2.220	2.300	2.300	41,439
2026-10-09	2.220	2.300	2.210	2.300	2.300	35,367
2026-10-08	2.330	2.330	2.190	2.220	2.220	37,569
2026-10-07	2.250	2.320	2.250	2.300	2.300	29,420
2026-10-06	2.380	2.380	2.250	2.290	2.290	23,911
2026-10-05	2.270	2.400	2.260	2.260	2.260	41,352
2026-10-02	2.350	2.350	2.260	2.290	2.290	62,687
2026-10-01	2.420	2.450	2.260	2.340	2.340	46,117
2026-09-30	2.500	2.510	2.450	2.450	2.450	2,831
2026-09-29	2.630	2.630	2.370	2.470	2.470	13,820
2026-09-28	2.390	2.660	2.390	2.640	2.640	65,710
2026-09-25	2.350	2.440	2.250	2.400	2.400	4,795
2026-09-24	2.260	2.300	2.260	2.280	2.280	1,409
2026-09-23	2.340	2.340	2.210	2.310	2.310	9,675
2026-09-22	2.250	2.420	2.240	2.280	2.280	29,284
2026-09-21	2.390	2.490	2.210	2.270	2.270	44,344
2026-09-18	2.400	2.400	2.340	2.390	2.390	4,449
2026-09-17	2.380	2.480	2.360	2.460	2.460	5,049
2026-09-16	2.450	2.470	2.370	2.450	2.450	6,109
2026-09-15	2.470	2.470	2.420	2.470	2.470	2,923
2026-09-14	2.410	2.490	2.410	2.470	2.470	14,353
2026-09-11	2.460	2.500	2.400	2.450	2.450	4,220
2026-09-10	2.410	2.490	2.400	2.460	2.460	15,361
2026-09-09	2.510	2.510	2.420	2.420	2.420	4,332
2026-09-08	2.510	2.530	2.430	2.490	2.490	13,512
2026-09-07	2.530	2.540	2.430	2.510	2.510	26,680
2026-09-04	2.400	2.550	2.400	2.520	2.520	4,869
2026-09-03	2.530	2.540	2.450	2.450	2.450	7,769
2026-09-02	2.460	2.520	2.460	2.500	2.500	7,153
2026-09-01	2.510	2.550	2.490	2.530	2.530	33,863
2026-08-31	2.480	2.530	2.390	2.390	2.390	32,811
2026-08-28	2.520	2.570	2.460	2.500	2.500	11,750
2026-08-27	2.540	2.620	2.520	2.520	2.520	50,521
2026-08-26	2.680	2.680	2.500	2.620	2.620	51,818
2026-08-25	2.600	2.660	2.510	2.640	2.640	10,185
2026-08-24	2.620	2.710	2.490	2.640	2.640	28,078
2026-08-21	2.620	2.730	2.550	2.610	2.610	40,731
2026-08-20	2.810	2.940	2.620	2.620	2.620	36,803
2026-08-19	2.700	2.700	2.650	2.650	2.650	5,400
2026-08-18	2.650	2.740	2.590	2.650	2.650	38,168
2026-08-17	2.950	2.950	2.520	2.650	2.650	33,372
2026-08-14	2.730	2.950	2.600	2.800	2.800	197,751
2026-08-13	2.550	2.640	2.330	2.520	2.520	52,133
2026-08-12	2.400	2.660	2.330	2.500	2.500	60,235
2026-08-11	2.300	2.350	2.300	2.340	2.340	15,948
2026-08-10	2.300	2.360	2.300	2.360	2.360	16,576
2026-08-07	2.320	2.450	2.210	2.370	2.370	97,039
2026-08-06	2.530	2.530	2.320	2.390	2.390	24,422
2026-08-05	2.530	2.700	2.460	2.530	2.530	51,944
2026-08-04	2.400	2.540	2.360	2.530	2.530	28,638
2026-08-03	2.400	2.680	2.320	2.550	2.550	13,649
2026-07-31	2.390	2.550	2.280	2.550	2.550	15,922
2026-07-30	2.350	2.590	2.270	2.540	2.540	7,244
2026-07-29	2.500	2.500	2.360	2.360	2.360	2,720
2026-07-28	2.370	2.790	2.370	2.380	2.380	20,220

Page 1 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.