Agtira AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.79	2.79	2.66	2.70	2.70	-1.82%	14,333
May 29, 2026	2.66	2.76	2.59	2.75	2.75	-0.36%	38,584
May 28, 2026	2.68	2.79	2.66	2.76	2.76	-0.72%	22,250
May 27, 2026	2.70	2.79	2.64	2.78	2.78	0.36%	34,222
May 26, 2026	2.86	2.88	2.63	2.77	2.77	1.09%	14,936
May 25, 2026	2.78	2.90	2.61	2.74	2.74	-1.08%	33,245
May 22, 2026	2.82	2.85	2.62	2.77	2.77	-3.15%	29,030
May 21, 2026	2.79	2.89	2.65	2.86	2.86	-1.72%	8,533
May 20, 2026	2.94	2.94	2.74	2.91	2.91	-1.02%	17,818
May 19, 2026	2.95	2.95	2.71	2.94	2.94	-0.34%	21,268
May 18, 2026	2.61	2.95	2.52	2.95	2.95	-	36,684
May 15, 2026	2.90	2.98	2.62	2.95	2.95	-0.67%	15,842
May 13, 2026	3.02	3.20	2.40	2.97	2.97	10.41%	74,383
May 12, 2026	2.75	2.77	2.58	2.69	2.69	3.46%	63,164
May 11, 2026	2.52	2.64	2.50	2.60	2.60	3.17%	37,021
May 8, 2026	2.50	2.64	2.41	2.52	2.52	0.80%	13,840
May 7, 2026	2.45	2.51	2.31	2.50	2.50	2.04%	6,151
May 6, 2026	2.65	2.65	2.42	2.45	2.45	1.24%	16,816
May 5, 2026	2.31	2.63	2.30	2.42	2.42	5.22%	41,409
May 4, 2026	2.38	2.38	2.02	2.30	2.30	-9.45%	7,503
Apr 30, 2026	2.56	2.74	2.31	2.54	2.54	-0.78%	17,830
Apr 29, 2026	2.43	2.73	2.01	2.56	2.56	4.49%	110,898
Apr 28, 2026	2.00	2.45	2.00	2.45	2.45	20.10%	82,071
Apr 27, 2026	2.09	2.09	1.92	2.04	2.04	-2.39%	18,024
Apr 24, 2026	2.13	2.13	1.73	2.09	2.09	-	147,970
Apr 23, 2026	2.07	2.09	1.99	2.09	2.09	0.97%	12,268
Apr 22, 2026	1.98	2.07	1.91	2.07	2.07	6.70%	3,968
Apr 21, 2026	1.91	1.95	1.91	1.94	1.94	-2.51%	20,135
Apr 20, 2026	2.01	2.02	1.93	1.99	1.99	-0.25%	30,105
Apr 17, 2026	1.93	2.02	1.93	2.00	2.00	-1.24%	32,251
Apr 16, 2026	1.99	2.02	1.89	2.02	2.02	1.76%	22,302
Apr 15, 2026	1.99	1.99	1.90	1.99	1.99	-	19,695
Apr 14, 2026	1.91	1.99	1.86	1.99	1.99	2.32%	14,923
Apr 13, 2026	1.97	1.97	1.87	1.94	1.94	-4.43%	42,117
Apr 10, 2026	1.96	2.04	1.96	2.03	2.03	3.57%	1,569
Apr 9, 2026	1.91	2.00	1.88	1.96	1.96	0.51%	13,588
Apr 8, 2026	2.05	2.05	1.88	1.95	1.95	3.72%	19,949
Apr 7, 2026	2.00	2.05	1.87	1.88	1.88	-5.76%	18,114
Apr 2, 2026	1.95	2.04	1.81	2.00	2.00	2.31%	15,326
Apr 1, 2026	1.97	2.08	1.91	1.95	1.95	-1.27%	23,580
Mar 31, 2026	1.98	1.99	1.82	1.98	1.98	-0.25%	13,275
Mar 30, 2026	2.00	2.00	1.98	1.98	1.98	-3.88%	10,503
Mar 27, 2026	2.13	2.13	2.00	2.06	2.06	-3.29%	5,722
Mar 26, 2026	2.11	2.21	2.02	2.13	2.13	3.90%	34,674
Mar 25, 2026	2.08	2.08	1.96	2.05	2.05	4.59%	43,293
Mar 24, 2026	1.97	2.00	1.90	1.96	1.96	-0.25%	51,838
Mar 23, 2026	2.14	2.14	1.95	1.97	1.97	-1.26%	19,080
Mar 20, 2026	1.83	1.99	1.82	1.99	1.99	-	48,945
Mar 19, 2026	2.11	2.11	1.71	1.99	1.99	-0.50%	54,295
Mar 18, 2026	2.12	2.12	1.98	2.00	2.00	-5.66%	24,387