Agtira AB (STO:AGTIRA.B)
Sweden · Delayed Price · Currency is SEK 3.040
-0.060 (-1.94%)
At close: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.93 | 3.11 | 2.92 | 3.11 | 3.11 | 2.30% | 29,365 |
| Jul 31, 2025 | 3.21 | 3.25 | 2.91 | 3.04 | 3.04 | -1.94% | 92,864 |
| Jul 30, 2025 | 3.24 | 3.50 | 3.01 | 3.10 | 3.10 | - | 81,888 |
| Jul 29, 2025 | 3.23 | 3.23 | 3.00 | 3.10 | 3.10 | -0.32% | 75,561 |
| Jul 28, 2025 | 2.85 | 3.17 | 2.85 | 3.11 | 3.11 | 0.97% | 41,808 |
| Jul 25, 2025 | 3.03 | 3.09 | 2.98 | 3.08 | 3.08 | 3.36% | 35,212 |
| Jul 24, 2025 | 2.93 | 3.13 | 2.93 | 2.98 | 2.98 | -1.65% | 87,861 |
| Jul 23, 2025 | 3.00 | 3.05 | 2.97 | 3.03 | 3.03 | 1.00% | 51,840 |
| Jul 22, 2025 | 3.04 | 3.04 | 2.91 | 3.00 | 3.00 | -0.99% | 24,628 |
| Jul 21, 2025 | 3.01 | 3.03 | 2.76 | 3.03 | 3.03 | 0.66% | 80,944 |
| Jul 18, 2025 | 3.21 | 3.21 | 2.99 | 3.01 | 3.01 | -4.44% | 72,804 |
| Jul 17, 2025 | 2.95 | 3.21 | 2.92 | 3.15 | 3.15 | 5.00% | 64,418 |
| Jul 16, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | 0.67% | 56,582 |
| Jul 15, 2025 | 3.00 | 3.00 | 2.92 | 2.98 | 2.98 | -0.33% | 45,633 |
| Jul 14, 2025 | 2.87 | 2.99 | 2.87 | 2.99 | 2.99 | 4.55% | 130,764 |
| Jul 11, 2025 | 2.84 | 2.86 | 2.74 | 2.86 | 2.86 | - | 113,789 |
| Jul 10, 2025 | 2.82 | 2.90 | 2.73 | 2.86 | 2.86 | 1.42% | 69,050 |
| Jul 9, 2025 | 2.80 | 2.84 | 2.66 | 2.82 | 2.82 | 0.71% | 50,612 |
| Jul 8, 2025 | 2.79 | 2.80 | 2.72 | 2.80 | 2.80 | -1.41% | 35,077 |
| Jul 7, 2025 | 2.76 | 2.84 | 2.71 | 2.84 | 2.84 | 1.79% | 29,874 |
| Jul 4, 2025 | 2.76 | 2.81 | 2.73 | 2.79 | 2.79 | 0.72% | 18,964 |
| Jul 3, 2025 | 2.73 | 2.84 | 2.70 | 2.77 | 2.77 | -1.07% | 27,362 |
| Jul 2, 2025 | 2.76 | 2.85 | 2.74 | 2.80 | 2.80 | 1.45% | 38,781 |
| Jul 1, 2025 | 2.75 | 2.94 | 2.75 | 2.76 | 2.76 | -1.08% | 42,540 |
| Jun 30, 2025 | 2.80 | 2.87 | 2.75 | 2.79 | 2.79 | -0.36% | 33,247 |
| Jun 27, 2025 | 2.77 | 3.00 | 2.77 | 2.80 | 2.80 | 1.82% | 27,120 |
| Jun 26, 2025 | 2.77 | 2.98 | 2.71 | 2.75 | 2.75 | -0.72% | 7,905 |
| Jun 25, 2025 | 2.80 | 2.80 | 2.72 | 2.77 | 2.77 | -2.81% | 18,667 |
| Jun 24, 2025 | 2.60 | 3.06 | 2.60 | 2.85 | 2.85 | 14.00% | 111,587 |
| Jun 23, 2025 | 2.90 | 2.90 | 2.50 | 2.50 | 2.50 | -15.82% | 76,096 |
| Jun 19, 2025 | 3.00 | 3.20 | 2.97 | 2.97 | 2.97 | -1.00% | 108,412 |
| Jun 18, 2025 | 2.35 | 3.00 | 2.35 | 3.00 | 3.00 | 28.21% | 109,833 |
| Jun 17, 2025 | 2.60 | 2.60 | 2.25 | 2.34 | 2.34 | -11.70% | 57,456 |
| Jun 16, 2025 | 2.66 | 2.79 | 2.61 | 2.65 | 2.65 | -5.02% | 37,632 |
| Jun 13, 2025 | 2.74 | 2.85 | 2.70 | 2.79 | 2.79 | -3.79% | 24,153 |
| Jun 12, 2025 | 2.90 | 2.94 | 2.80 | 2.90 | 2.90 | 1.40% | 18,127 |
| Jun 11, 2025 | 2.74 | 2.86 | 2.74 | 2.86 | 2.86 | 5.15% | 36,553 |
| Jun 10, 2025 | 2.62 | 2.84 | 2.62 | 2.72 | 2.72 | 3.82% | 44,395 |
| Jun 9, 2025 | 2.46 | 2.87 | 2.46 | 2.62 | 2.62 | 14.91% | 109,880 |
| Jun 5, 2025 | 2.51 | 2.53 | 2.25 | 2.28 | 2.28 | -11.63% | 77,669 |
| Jun 4, 2025 | 2.91 | 2.92 | 2.50 | 2.58 | 2.58 | -4.44% | 87,522 |
| Jun 3, 2025 | 2.80 | 2.85 | 2.54 | 2.70 | 2.70 | -3.57% | 70,393 |
| Jun 2, 2025 | 2.89 | 2.97 | 2.68 | 2.80 | 2.80 | 4.87% | 29,102 |
| May 30, 2025 | 2.96 | 2.96 | 2.67 | 2.67 | 2.67 | -12.17% | 48,035 |
| May 28, 2025 | 2.99 | 3.04 | 2.89 | 3.04 | 3.04 | -1.30% | 19,851 |
| May 27, 2025 | 3.00 | 3.39 | 2.90 | 3.08 | 3.08 | 4.41% | 64,350 |
| May 26, 2025 | 3.30 | 3.30 | 2.83 | 2.95 | 2.95 | -10.61% | 134,752 |
| May 23, 2025 | 3.06 | 3.30 | 3.06 | 3.30 | 3.30 | 7.84% | 115,571 |
| May 22, 2025 | 3.19 | 3.31 | 3.02 | 3.06 | 3.06 | -2.86% | 119,906 |
| May 21, 2025 | 2.73 | 3.20 | 2.73 | 3.15 | 3.15 | 15.38% | 204,282 |