Agtira AB Class B AGTIRA_B
OMXSTO · Sweden · Process Industries
SEK 2.34-0.11 (-4.49%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 2.34 | -4.49% | SEK 2.42 | SEK 2.45 | SEK 2.26 | 46.12K |
| 2026-09-30 | SEK 2.45 | -0.81% | SEK 2.50 | SEK 2.51 | SEK 2.45 | 2.83K |
| 2026-09-29 | SEK 2.47 | -6.44% | SEK 2.63 | SEK 2.63 | SEK 2.37 | 13.82K |
| 2026-09-28 | SEK 2.64 | +10.00% | SEK 2.39 | SEK 2.66 | SEK 2.39 |
| 65.71K |
| 2026-09-25 | SEK 2.40 | +5.26% | SEK 2.35 | SEK 2.44 | SEK 2.25 | 4.80K |
| 2026-09-24 | SEK 2.28 | -1.30% | SEK 2.26 | SEK 2.30 | SEK 2.26 | 1.41K |
| 2026-09-23 | SEK 2.31 | +1.32% | SEK 2.34 | SEK 2.34 | SEK 2.21 | 9.68K |
| 2026-09-22 | SEK 2.28 | +0.44% | SEK 2.25 | SEK 2.42 | SEK 2.24 | 29.28K |
| 2026-09-21 | SEK 2.27 | -5.02% | SEK 2.39 | SEK 2.49 | SEK 2.21 | 44.34K |
| 2026-09-18 | SEK 2.39 | -2.85% | SEK 2.40 | SEK 2.40 | SEK 2.34 | 4.45K |
| 2026-09-17 | SEK 2.46 | +0.41% | SEK 2.38 | SEK 2.48 | SEK 2.36 | 5.05K |
| 2026-09-16 | SEK 2.45 | -0.81% | SEK 2.45 | SEK 2.47 | SEK 2.37 | 6.11K |
| 2026-09-15 | SEK 2.47 | 0.00% | SEK 2.47 | SEK 2.47 | SEK 2.42 | 2.92K |
| 2026-09-14 | SEK 2.47 | +0.82% | SEK 2.41 | SEK 2.49 | SEK 2.41 | 14.35K |
| 2026-09-11 | SEK 2.45 | -0.41% | SEK 2.46 | SEK 2.50 | SEK 2.40 | 4.22K |
| 2026-09-10 | SEK 2.46 | +1.65% | SEK 2.41 | SEK 2.49 | SEK 2.40 | 15.36K |
| 2026-09-09 | SEK 2.42 | -2.81% | SEK 2.51 | SEK 2.51 | SEK 2.42 | 4.33K |
| 2026-09-08 | SEK 2.49 | -0.80% | SEK 2.51 | SEK 2.53 | SEK 2.43 | 13.51K |
| 2026-09-07 | SEK 2.51 | -0.40% | SEK 2.53 | SEK 2.54 | SEK 2.43 | 26.68K |
| 2026-09-04 | SEK 2.52 | +2.86% | SEK 2.40 | SEK 2.55 | SEK 2.40 | 4.87K |
| 2026-09-03 | SEK 2.45 | -2.00% | SEK 2.53 | SEK 2.54 | SEK 2.45 | 7.77K |
| 2026-09-02 | SEK 2.50 | -1.19% | SEK 2.46 | SEK 2.52 | SEK 2.46 | 7.15K |
| 2026-09-01 | SEK 2.53 | +5.86% | SEK 2.51 | SEK 2.55 | SEK 2.49 | 33.86K |
| 2026-08-31 | SEK 2.39 | -4.40% | SEK 2.48 | SEK 2.53 | SEK 2.39 | 32.81K |
| 2026-08-28 | SEK 2.50 | -0.79% | SEK 2.52 | SEK 2.57 | SEK 2.46 | 11.75K |
| 2026-08-27 | SEK 2.52 | -3.82% | SEK 2.54 | SEK 2.62 | SEK 2.52 | 50.52K |
| 2026-08-26 | SEK 2.62 | -0.76% | SEK 2.68 | SEK 2.68 | SEK 2.50 | 51.82K |
| 2026-08-25 | SEK 2.64 | 0.00% | SEK 2.60 | SEK 2.66 | SEK 2.51 | 10.19K |
| 2026-08-24 | SEK 2.64 | +1.15% | SEK 2.62 | SEK 2.71 | SEK 2.49 | 28.08K |
| 2026-08-21 | SEK 2.61 | -0.38% | SEK 2.62 | SEK 2.73 | SEK 2.55 | 40.73K |
| 2026-08-20 | SEK 2.62 | -1.13% | SEK 2.81 | SEK 2.94 | SEK 2.62 | 36.80K |
| 2026-08-19 | SEK 2.65 | 0.00% | SEK 2.70 | SEK 2.70 | SEK 2.65 | 5.40K |
| 2026-08-18 | SEK 2.65 | 0.00% | SEK 2.65 | SEK 2.74 | SEK 2.59 | 38.17K |
| 2026-08-17 | SEK 2.65 | -5.36% | SEK 2.95 | SEK 2.95 | SEK 2.52 | 33.37K |
| 2026-08-14 | SEK 2.80 | +11.11% | SEK 2.73 | SEK 2.95 | SEK 2.60 | 197.75K |
| 2026-08-13 | SEK 2.52 | +0.80% | SEK 2.55 | SEK 2.64 | SEK 2.33 | 52.13K |
| 2026-08-12 | SEK 2.50 | +6.84% | SEK 2.40 | SEK 2.66 | SEK 2.33 | 60.24K |
| 2026-08-11 | SEK 2.34 | -0.85% | SEK 2.30 | SEK 2.35 | SEK 2.30 | 15.95K |
| 2026-08-10 | SEK 2.36 | -0.42% | SEK 2.30 | SEK 2.36 | SEK 2.30 | 16.58K |
| 2026-08-07 | SEK 2.37 | -0.84% | SEK 2.32 | SEK 2.45 | SEK 2.21 | 97.04K |
| 2026-08-06 | SEK 2.39 | -5.53% | SEK 2.53 | SEK 2.53 | SEK 2.32 | 24.42K |
| 2026-08-05 | SEK 2.53 | 0.00% | SEK 2.53 | SEK 2.70 | SEK 2.46 | 51.94K |
| 2026-08-04 | SEK 2.53 | -0.78% | SEK 2.40 | SEK 2.54 | SEK 2.36 | 28.64K |
| 2026-08-03 | SEK 2.55 | 0.00% | SEK 2.40 | SEK 2.68 | SEK 2.32 | 13.65K |
| 2026-07-31 | SEK 2.55 | +0.39% | SEK 2.39 | SEK 2.55 | SEK 2.28 | 15.92K |
| 2026-07-30 | SEK 2.54 | +7.63% | SEK 2.35 | SEK 2.59 | SEK 2.27 | 7.24K |
| 2026-07-29 | SEK 2.36 | -0.84% | SEK 2.50 | SEK 2.50 | SEK 2.36 | 2.72K |
| 2026-07-28 | SEK 2.38 | +0.42% | SEK 2.37 | SEK 2.79 | SEK 2.37 | 20.22K |
| 2026-07-27 | SEK 2.37 | -5.95% | SEK 2.36 | SEK 2.37 | SEK 2.30 | 22.91K |
| 2026-07-24 | SEK 2.52 | +10.53% | SEK 2.29 | SEK 2.52 | SEK 2.28 | 21.81K |
| 2026-07-23 | SEK 2.28 | +2.70% | SEK 2.27 | SEK 2.31 | SEK 2.27 | 20.56K |
| 2026-07-22 | SEK 2.22 | -0.45% | SEK 2.23 | SEK 2.26 | SEK 2.22 | 3.49K |
| 2026-07-21 | SEK 2.23 | -1.33% | SEK 2.25 | SEK 2.25 | SEK 2.22 | 1.64K |
| 2026-07-20 | SEK 2.26 | +0.44% | SEK 2.21 | SEK 2.27 | SEK 2.21 | 4.08K |
| 2026-07-17 | SEK 2.25 | +0.45% | SEK 2.24 | SEK 2.26 | SEK 2.20 | 12.90K |
| 2026-07-16 | SEK 2.24 | 0.00% | SEK 2.25 | SEK 2.30 | SEK 2.18 | 39.88K |
| 2026-07-15 | SEK 2.24 | -2.18% | SEK 2.28 | SEK 2.29 | SEK 2.21 | 19.00K |
| 2026-07-14 | SEK 2.29 | +3.62% | SEK 2.28 | SEK 2.32 | SEK 2.20 | 18.04K |
| 2026-07-13 | SEK 2.21 | -5.15% | SEK 2.23 | SEK 2.36 | SEK 2.21 | 14.48K |
| 2026-07-10 | SEK 2.33 | +1.30% | SEK 2.30 | SEK 2.34 | SEK 2.21 | 44.61K |
| 2026-07-09 | SEK 2.30 | -2.13% | SEK 2.31 | SEK 2.34 | SEK 2.26 | 21.75K |
| 2026-07-08 | SEK 2.35 | +1.29% | SEK 2.33 | SEK 2.45 | SEK 2.30 | 12.27K |
| 2026-07-07 | SEK 2.32 | -4.13% | SEK 2.47 | SEK 2.47 | SEK 2.32 | 18.40K |
| 2026-07-06 | SEK 2.42 | -4.35% | SEK 2.50 | SEK 2.51 | SEK 2.37 | 14.23K |
| 2026-07-03 | SEK 2.53 | -1.94% | SEK 2.38 | SEK 2.64 | SEK 2.36 | 23.13K |
| 2026-07-02 | SEK 2.58 | +4.45% | SEK 2.47 | SEK 2.58 | SEK 2.47 | 15.78K |
| 2026-07-01 | SEK 2.47 | +4.66% | SEK 2.24 | SEK 2.50 | SEK 2.24 | 18.21K |
| 2026-06-30 | SEK 2.36 | +8.26% | SEK 2.18 | SEK 2.36 | SEK 2.12 | 38.15K |
| 2026-06-29 | SEK 2.18 | -3.11% | SEK 2.15 | SEK 2.39 | SEK 2.06 | 50.11K |
| 2026-06-26 | SEK 2.25 | +5.14% | SEK 2.02 | SEK 2.28 | SEK 2.02 | 15.48K |
| 2026-06-25 | SEK 2.14 | -3.60% | SEK 2.23 | SEK 2.29 | SEK 2.08 | 87.55K |
| 2026-06-24 | SEK 2.22 | -2.20% | SEK 2.22 | SEK 2.29 | SEK 2.10 | 21.86K |
| 2026-06-23 | SEK 2.27 | -1.30% | SEK 2.45 | SEK 2.45 | SEK 2.15 | 66.98K |
| 2026-06-22 | SEK 2.30 | -8.00% | SEK 2.42 | SEK 2.56 | SEK 2.30 | 46.89K |
| 2026-06-18 | SEK 2.50 | -9.42% | SEK 2.76 | SEK 2.77 | SEK 2.40 | 69.19K |
| 2026-06-17 | SEK 2.76 | +5.34% | SEK 2.76 | SEK 2.77 | SEK 2.64 | 21.09K |
| 2026-06-16 | SEK 2.62 | +4.38% | SEK 2.68 | SEK 2.75 | SEK 2.56 | 25.95K |
| 2026-06-15 | SEK 2.51 | +4.58% | SEK 2.39 | SEK 2.64 | SEK 2.39 | 21.69K |
| 2026-06-12 | SEK 2.40 | -8.40% | SEK 2.43 | SEK 2.53 | SEK 2.20 | 49.77K |
| 2026-06-11 | SEK 2.62 | +0.38% | SEK 2.48 | SEK 2.62 | SEK 2.43 | 2.77K |
| 2026-06-10 | SEK 2.61 | -1.88% | SEK 2.66 | SEK 2.66 | SEK 2.47 | 7.81K |
| 2026-06-09 | SEK 2.66 | 0.00% | SEK 2.56 | SEK 2.67 | SEK 2.50 | 15.32K |
| 2026-06-08 | SEK 2.66 | -0.37% | SEK 2.60 | SEK 2.67 | SEK 2.56 | 3.23K |
| 2026-06-05 | SEK 2.67 | +6.37% | SEK 2.58 | SEK 2.69 | SEK 2.51 | 9.62K |
| 2026-06-04 | SEK 2.51 | +0.40% | SEK 2.50 | SEK 2.60 | SEK 2.50 | 15.03K |
| 2026-06-03 | SEK 2.50 | -3.85% | SEK 2.51 | SEK 2.60 | SEK 2.50 | 56.22K |
| 2026-06-02 | SEK 2.60 | -3.70% | SEK 2.71 | SEK 2.77 | SEK 2.43 | 52.33K |
| 2026-06-01 | SEK 2.70 | -1.82% | SEK 2.79 | SEK 2.79 | SEK 2.66 | 14.33K |
| 2026-05-29 | SEK 2.75 | -0.36% | SEK 2.66 | SEK 2.76 | SEK 2.59 | 38.58K |
| 2026-05-28 | SEK 2.76 | -0.72% | SEK 2.68 | SEK 2.79 | SEK 2.66 | 22.25K |