AVTECH Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 5.260 | 5.320 | 4.950 | 5.320 | 5.174 | 51,009 |
| 2024-08-22 | 5.080 | 5.180 | 5.020 | 5.160 | 5.019 | 53,577 |
| 2024-08-21 | 5.100 | 5.180 | 5.060 | 5.060 | 4.921 | 2,837 |
| 2024-08-20 | 5.140 | 5.160 | 5.020 | 5.060 | 4.921 | 16,835 |
| 2024-08-19 | 5.160 | 5.160 | 4.960 | 5.140 | 4.999 | 11,813 |
| 2024-08-16 | 5.000 | 5.160 | 5.000 | 5.100 | 4.960 | 5,790 |
| 2024-08-15 | 5.140 | 5.160 | 4.980 | 5.160 | 5.019 | 19,103 |
| 2024-08-14 | 5.040 | 5.140 | 5.040 | 5.140 | 4.999 | 32,540 |
| 2024-08-13 | 5.080 | 5.100 | 4.980 | 4.980 | 4.844 | 12,910 |
| 2024-08-12 | 4.880 | 4.980 | 4.800 | 4.980 | 4.844 | 16,738 |
| 2024-08-09 | 4.990 | 5.080 | 4.780 | 4.950 | 4.814 | 20,651 |
| 2024-08-08 | 4.750 | 5.040 | 4.750 | 4.990 | 4.853 | 39,787 |
| 2024-08-07 | 5.080 | 5.120 | 4.750 | 4.750 | 4.620 | 77,771 |
| 2024-08-06 | 4.840 | 5.040 | 4.840 | 5.000 | 4.863 | 21,615 |
| 2024-08-05 | 4.920 | 4.920 | 4.500 | 4.830 | 4.698 | 246,232 |
| 2024-08-02 | 5.400 | 5.400 | 4.970 | 5.040 | 4.902 | 76,643 |
| 2024-08-01 | 5.380 | 5.420 | 5.240 | 5.320 | 5.174 | 47,311 |
| 2024-07-31 | 4.940 | 5.380 | 4.940 | 5.380 | 5.233 | 67,575 |
| 2024-07-30 | 5.260 | 5.260 | 4.900 | 4.950 | 4.814 | 53,223 |
| 2024-07-29 | 5.120 | 5.260 | 5.000 | 5.260 | 5.116 | 62,265 |
| 2024-07-26 | 5.140 | 5.340 | 5.060 | 5.160 | 5.019 | 67,227 |
| 2024-07-25 | 5.180 | 5.260 | 5.080 | 5.260 | 5.116 | 16,729 |
| 2024-07-24 | 5.180 | 5.200 | 5.000 | 5.180 | 5.038 | 29,469 |
| 2024-07-23 | 5.080 | 5.240 | 5.080 | 5.180 | 5.038 | 46,699 |
| 2024-07-22 | 5.000 | 5.280 | 5.000 | 5.080 | 4.941 | 33,908 |
| 2024-07-19 | 5.180 | 5.180 | 4.810 | 4.990 | 4.853 | 12,620 |
| 2024-07-18 | 4.910 | 5.000 | 4.800 | 4.940 | 4.805 | 73,142 |
| 2024-07-17 | 5.320 | 5.600 | 4.920 | 4.960 | 4.824 | 74,561 |
| 2024-07-16 | 4.820 | 5.200 | 4.700 | 5.200 | 5.057 | 126,276 |
| 2024-07-15 | 5.000 | 5.220 | 4.750 | 4.830 | 4.698 | 151,809 |
| 2024-07-12 | 5.240 | 5.360 | 4.980 | 5.080 | 4.941 | 135,493 |
| 2024-07-11 | 5.480 | 5.580 | 5.100 | 5.340 | 5.194 | 37,721 |
| 2024-07-10 | 5.280 | 5.600 | 5.240 | 5.480 | 5.330 | 25,160 |
| 2024-07-09 | 5.160 | 5.340 | 4.940 | 5.240 | 5.096 | 100,006 |
| 2024-07-08 | 5.700 | 5.700 | 4.990 | 5.100 | 4.960 | 81,605 |
| 2024-07-05 | 5.740 | 5.760 | 5.580 | 5.700 | 5.544 | 42,152 |
| 2024-07-04 | 5.540 | 5.760 | 5.540 | 5.740 | 5.583 | 66,795 |
| 2024-07-03 | 5.460 | 5.540 | 5.380 | 5.500 | 5.349 | 13,295 |
| 2024-07-02 | 5.500 | 5.640 | 5.260 | 5.380 | 5.233 | 30,163 |
| 2024-07-01 | 5.460 | 5.460 | 5.220 | 5.380 | 5.233 | 51,712 |
| 2024-06-28 | 5.480 | 5.660 | 5.460 | 5.500 | 5.349 | 27,520 |
| 2024-06-27 | 5.300 | 5.660 | 5.300 | 5.500 | 5.349 | 16,036 |
| 2024-06-26 | 5.080 | 5.400 | 5.060 | 5.300 | 5.155 | 25,758 |
| 2024-06-25 | 4.680 | 5.280 | 4.680 | 5.080 | 4.941 | 67,210 |
| 2024-06-24 | 4.800 | 4.880 | 4.680 | 4.680 | 4.552 | 181,873 |
| 2024-06-20 | 4.960 | 5.060 | 4.760 | 4.880 | 4.746 | 151,346 |
| 2024-06-19 | 5.200 | 5.200 | 4.940 | 5.040 | 4.902 | 76,867 |
| 2024-06-18 | 5.200 | 5.240 | 5.120 | 5.220 | 5.077 | 15,198 |
| 2024-06-17 | 5.260 | 5.260 | 5.100 | 5.200 | 5.057 | 53,610 |
| 2024-06-14 | 5.400 | 5.420 | 5.240 | 5.360 | 5.213 | 56,551 |
| 2024-06-13 | 5.400 | 5.460 | 5.240 | 5.460 | 5.310 | 42,661 |
| 2024-06-12 | 5.620 | 5.620 | 5.400 | 5.400 | 5.252 | 78,432 |
| 2024-06-11 | 5.720 | 5.720 | 5.600 | 5.620 | 5.466 | 38,214 |
| 2024-06-10 | 5.860 | 5.860 | 5.640 | 5.720 | 5.563 | 59,730 |
| 2024-06-07 | 5.560 | 5.860 | 5.560 | 5.860 | 5.699 | 36,310 |
| 2024-06-05 | 6.100 | 6.100 | 5.340 | 5.560 | 5.408 | 151,345 |
| 2024-06-04 | 6.100 | 6.100 | 6.000 | 6.000 | 5.836 | 30,725 |
| 2024-06-03 | 6.040 | 6.140 | 6.000 | 6.100 | 5.933 | 37,596 |
| 2024-05-31 | 6.280 | 6.280 | 6.020 | 6.040 | 5.874 | 73,079 |
| 2024-05-30 | 6.260 | 6.300 | 6.160 | 6.280 | 6.108 | 34,262 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.1000 SEK |
| 2025-05-15 | 0.1000 SEK |
| 2024-05-16 | 0.1000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.