Skip to main content
Agtira AB (STO:AGTIRA.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.110
-0.040 (-1.86%)
At close: Mar 6, 2026

Agtira AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.052.122.002.112.11-1.86%6,596
Mar 5, 20262.192.192.002.152.153.86%23,293
Mar 4, 20262.202.201.842.072.07-3.72%11,425
Mar 3, 20262.212.212.002.152.151.42%26,747
Mar 2, 20262.162.161.842.122.12-1.40%22,938
Feb 27, 20262.202.202.092.152.15-2.27%7,088
Feb 26, 20262.052.201.942.202.205.26%23,378
Feb 25, 20262.012.131.982.092.093.47%28,801
Feb 24, 20261.962.101.842.022.02-0.98%38,402
Feb 23, 20262.052.061.962.042.042.00%20,029
Feb 20, 20262.002.061.962.002.00-2.44%21,727
Feb 19, 20262.072.152.002.052.05-4.21%31,030
Feb 18, 20262.262.282.052.142.14-2.28%54,112
Feb 17, 20262.082.191.962.192.194.29%62,263
Feb 16, 20262.102.402.102.102.10-121,023
Feb 13, 20262.302.741.952.102.10-8.30%397,924
Feb 12, 20262.192.302.192.292.294.57%71,074
Feb 11, 20262.152.202.002.192.194.29%10,817
Feb 10, 20262.152.172.042.102.10-0.47%4,973
Feb 9, 20262.202.242.012.112.11-4.95%70,972
Feb 6, 20262.192.242.182.222.22-0.89%13,819
Feb 5, 20262.292.292.182.242.24-22,716
Feb 4, 20262.252.252.122.242.24-2.18%28,935
Feb 3, 20262.302.442.162.292.29-2.55%35,440
Feb 2, 20262.182.452.182.352.351.29%54,385
Jan 30, 20262.342.342.172.322.32-2,930
Jan 29, 20262.402.402.252.322.32-0.85%7,611
Jan 28, 20262.252.342.132.342.344.00%7,611
Jan 27, 20262.242.282.242.252.250.90%3,836
Jan 26, 20262.272.272.122.232.23-3.88%31,584
Jan 23, 20262.272.432.272.322.322.20%3,447
Jan 22, 20262.312.422.122.272.27-1.30%31,218
Jan 21, 20262.202.322.202.302.302.22%7,384
Jan 20, 20262.232.402.142.252.251.35%22,574
Jan 19, 20262.262.262.122.222.22-1.77%13,636
Jan 16, 20262.282.282.202.262.26-13,113
Jan 15, 20262.242.362.162.262.261.35%24,100
Jan 14, 20262.072.292.072.232.239.31%35,132
Jan 13, 20262.002.082.002.042.042.00%10,006
Jan 12, 20261.962.001.962.002.001.01%3,613
Jan 9, 20262.102.101.961.981.98-5.71%28,068
Jan 8, 20262.162.161.932.102.10-1.41%12,590
Jan 7, 20262.172.242.062.132.130.47%19,783
Jan 5, 20262.052.292.052.122.123.92%23,393
Jan 2, 20261.902.351.732.042.047.37%59,013
Dec 30, 20251.901.901.681.901.90-62,293
Dec 29, 20251.911.981.901.901.900.53%23,470
Dec 23, 20251.901.901.851.891.89-1.05%23,861
Dec 22, 20252.012.101.901.911.91-4.98%18,211
Dec 19, 20252.002.082.002.012.01-0.50%21,666
Dec 18, 20251.972.021.912.022.022.28%28,089
Dec 17, 20251.891.981.891.981.983.95%14,580
Dec 16, 20252.002.001.831.901.90-2.81%25,542
Dec 15, 20251.932.111.931.961.961.30%33,890
Dec 12, 20251.942.151.811.931.93-3.50%13,976
Dec 11, 20251.922.011.922.002.00-2.44%8,808
Dec 10, 20252.032.111.902.052.05-4.65%16,291
Dec 9, 20252.182.182.032.152.15-1.38%67,308
Dec 8, 20251.992.201.992.182.189.55%35,092
Dec 5, 20252.002.001.991.991.99-0.50%22,107
Dec 4, 20252.022.181.832.002.00-0.99%29,554
Dec 3, 20252.132.242.022.022.02-6.48%22,816
Dec 2, 20252.212.302.132.162.16-6.09%23,232
Dec 1, 20252.222.402.152.302.30-18,463
Nov 28, 20252.442.442.232.302.30-773
Nov 27, 20252.162.382.162.302.305.02%19,832
Nov 26, 20252.212.392.162.192.19-9,866
Nov 25, 20252.302.302.132.192.19-7.98%15,844
Nov 24, 20252.222.392.202.382.385.78%26,180
Nov 21, 20252.402.402.252.252.25-2.60%6,858
Nov 20, 20252.132.322.132.312.310.43%18,949
Nov 19, 20252.142.352.142.302.305.50%26,652
Nov 18, 20252.292.292.152.182.18-5.22%56,417
Nov 17, 20252.452.682.132.302.30-5.35%30,278
Nov 14, 20252.452.682.312.432.430.83%28,859
Nov 13, 20252.442.552.302.412.41-1.23%54,359
Nov 12, 20252.292.562.292.442.444.72%43,217
Nov 11, 20252.202.342.202.332.33-1.69%38,790
Nov 10, 20252.242.392.242.372.37-1.66%25,052
Nov 7, 20252.072.412.072.412.410.42%37,275
Nov 6, 20252.372.482.232.402.400.42%29,468
Nov 5, 20252.162.392.062.392.3910.14%25,754
Nov 4, 20252.312.312.032.172.17-5.65%74,270
Nov 3, 20252.282.492.252.302.30-1.29%58,765
Oct 31, 20252.392.392.262.332.33-0.85%43,351
Oct 30, 20252.432.502.322.352.35-3.29%36,613
Oct 29, 20252.342.432.282.432.433.85%41,104
Oct 28, 20252.312.442.312.342.34-3.70%26,989
Oct 27, 20252.402.482.182.432.431.67%80,277
Oct 24, 20252.402.472.282.392.39-1.24%22,958
Oct 23, 20252.372.422.372.422.422.11%3,234
Oct 22, 20252.432.542.232.372.370.85%49,979
Oct 21, 20252.422.502.352.352.35-0.84%24,351
Oct 20, 20252.312.462.312.372.370.85%29,294
Oct 17, 20252.402.452.152.352.35-2.49%64,397
Oct 16, 20252.442.552.382.412.41-5.86%66,818
Oct 15, 20252.792.792.492.562.56-4.83%158,803
Oct 14, 20252.732.812.632.692.691.89%131,674
Oct 13, 20252.802.802.642.642.64-4.69%81,872
Oct 10, 20252.892.892.672.772.77-2.46%18,246