Agtira AB (STO:AGTIRA.B)
Sweden · Delayed Price · Currency is SEK 2.520
+0.020 (0.80%)
At close: May 8, 2026
Agtira AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 2.01 | 2.12 | 1.99 | 2.12 | 2.12 | 4.43% | 4,707 |
| Mar 16, 2026 | 2.10 | 2.10 | 2.01 | 2.03 | 2.03 | -3.33% | 50,998 |
| Mar 13, 2026 | 2.17 | 2.17 | 2.10 | 2.10 | 2.10 | 1.45% | 2,417 |
| Mar 12, 2026 | 2.08 | 2.08 | 2.01 | 2.07 | 2.07 | -3.72% | 20,255 |
| Mar 11, 2026 | 2.01 | 2.15 | 2.01 | 2.15 | 2.15 | 2.38% | 22,622 |
| Mar 10, 2026 | 2.10 | 2.10 | 1.99 | 2.10 | 2.10 | 2.94% | 6,659 |
| Mar 9, 2026 | 2.13 | 2.13 | 2.02 | 2.04 | 2.04 | -3.32% | 9,070 |
| Mar 6, 2026 | 2.05 | 2.12 | 2.00 | 2.11 | 2.11 | -1.86% | 6,596 |
| Mar 5, 2026 | 2.19 | 2.19 | 2.00 | 2.15 | 2.15 | 3.86% | 23,293 |
| Mar 4, 2026 | 2.20 | 2.20 | 1.84 | 2.07 | 2.07 | -3.72% | 11,425 |
| Mar 3, 2026 | 2.21 | 2.21 | 2.00 | 2.15 | 2.15 | 1.42% | 26,747 |
| Mar 2, 2026 | 2.16 | 2.16 | 1.84 | 2.12 | 2.12 | -1.40% | 22,938 |
| Feb 27, 2026 | 2.20 | 2.20 | 2.09 | 2.15 | 2.15 | -2.27% | 7,088 |
| Feb 26, 2026 | 2.05 | 2.20 | 1.94 | 2.20 | 2.20 | 5.26% | 23,378 |
| Feb 25, 2026 | 2.01 | 2.13 | 1.98 | 2.09 | 2.09 | 3.47% | 28,801 |