AVTECH Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 6.260 | 6.300 | 6.160 | 6.280 | 6.108 | 34,262 |
| 2024-05-29 | 6.160 | 6.300 | 6.100 | 6.260 | 6.088 | 70,753 |
| 2024-05-28 | 6.300 | 6.300 | 5.980 | 6.060 | 5.894 | 67,504 |
| 2024-05-27 | 6.280 | 6.280 | 6.180 | 6.260 | 6.088 | 18,798 |
| 2024-05-24 | 6.280 | 6.300 | 6.060 | 6.300 | 6.127 | 66,736 |
| 2024-05-23 | 6.100 | 6.360 | 6.040 | 6.240 | 6.069 | 72,989 |
| 2024-05-22 | 6.180 | 6.260 | 6.000 | 6.100 | 5.933 | 40,829 |
| 2024-05-21 | 6.180 | 6.360 | 6.180 | 6.180 | 6.011 | 46,279 |
| 2024-05-20 | 6.180 | 6.200 | 5.800 | 6.180 | 6.011 | 39,287 |
| 2024-05-17 | 6.240 | 6.240 | 6.080 | 6.120 | 5.952 | 6,274 |
| 2024-05-16 | 6.200 | 6.280 | 6.080 | 6.200 | 6.030 | 74,985 |
| 2024-05-15 | 6.180 | 6.200 | 6.080 | 6.200 | 5.933 | 35,505 |
| 2024-05-14 | 6.140 | 6.160 | 5.960 | 6.080 | 5.818 | 14,096 |
| 2024-05-13 | 5.880 | 6.180 | 5.800 | 6.140 | 5.875 | 41,814 |
| 2024-05-10 | 6.100 | 6.180 | 5.900 | 5.900 | 5.646 | 61,912 |
| 2024-05-08 | 6.140 | 6.200 | 6.080 | 6.080 | 5.818 | 88,613 |
| 2024-05-07 | 6.120 | 6.160 | 5.860 | 6.080 | 5.818 | 70,710 |
| 2024-05-06 | 5.940 | 6.180 | 5.820 | 5.980 | 5.722 | 69,039 |
| 2024-05-03 | 5.700 | 5.940 | 5.580 | 5.900 | 5.646 | 19,690 |
| 2024-05-02 | 5.500 | 5.760 | 5.500 | 5.700 | 5.454 | 38,759 |
| 2024-04-30 | 5.500 | 5.660 | 5.500 | 5.600 | 5.359 | 14,963 |
| 2024-04-29 | 5.500 | 5.640 | 5.380 | 5.500 | 5.263 | 37,048 |
| 2024-04-26 | 5.740 | 6.060 | 5.240 | 5.500 | 5.263 | 256,960 |
| 2024-04-25 | 5.760 | 5.900 | 5.600 | 5.840 | 5.588 | 139,303 |
| 2024-04-24 | 5.700 | 5.900 | 5.700 | 5.800 | 5.550 | 82,482 |
| 2024-04-23 | 5.200 | 5.780 | 5.200 | 5.700 | 5.454 | 79,161 |
| 2024-04-22 | 5.040 | 5.200 | 5.040 | 5.140 | 4.919 | 24,921 |
| 2024-04-19 | 5.360 | 5.380 | 4.950 | 5.040 | 4.823 | 35,317 |
| 2024-04-18 | 5.420 | 5.420 | 5.140 | 5.360 | 5.129 | 23,641 |
| 2024-04-17 | 5.080 | 5.340 | 5.060 | 5.240 | 5.014 | 42,072 |
| 2024-04-16 | 4.800 | 5.160 | 4.780 | 5.080 | 4.861 | 57,306 |
| 2024-04-15 | 5.420 | 5.420 | 5.080 | 5.100 | 4.880 | 27,688 |
| 2024-04-12 | 5.500 | 5.620 | 5.300 | 5.420 | 5.186 | 41,520 |
| 2024-04-11 | 5.720 | 5.800 | 5.440 | 5.500 | 5.263 | 71,749 |
| 2024-04-10 | 5.800 | 5.820 | 5.520 | 5.620 | 5.378 | 27,855 |
| 2024-04-09 | 5.840 | 5.840 | 5.460 | 5.540 | 5.301 | 56,146 |
| 2024-04-08 | 5.520 | 5.700 | 5.300 | 5.420 | 5.186 | 75,646 |
| 2024-04-05 | 5.400 | 5.500 | 5.180 | 5.500 | 5.263 | 112,580 |
| 2024-04-04 | 5.280 | 5.480 | 5.080 | 5.480 | 5.244 | 42,548 |
| 2024-04-03 | 5.440 | 5.600 | 5.080 | 5.260 | 5.033 | 105,014 |
| 2024-04-02 | 4.950 | 5.500 | 4.900 | 5.440 | 5.206 | 191,545 |
| 2024-03-28 | 4.940 | 5.000 | 4.800 | 5.000 | 4.785 | 62,739 |
| 2024-03-27 | 4.400 | 5.000 | 4.350 | 4.890 | 4.679 | 389,802 |
| 2024-03-26 | 4.100 | 4.550 | 4.100 | 4.350 | 4.163 | 312,776 |
| 2024-03-25 | 3.710 | 4.230 | 3.710 | 4.000 | 3.828 | 88,427 |
| 2024-03-22 | 3.740 | 3.800 | 3.700 | 3.700 | 3.541 | 42,277 |
| 2024-03-21 | 3.720 | 3.830 | 3.720 | 3.740 | 3.579 | 28,673 |
| 2024-03-20 | 3.800 | 3.870 | 3.700 | 3.780 | 3.617 | 28,493 |
| 2024-03-19 | 3.890 | 3.890 | 3.750 | 3.800 | 3.636 | 36,724 |
| 2024-03-18 | 3.830 | 3.890 | 3.800 | 3.870 | 3.703 | 17,230 |
| 2024-03-15 | 3.870 | 3.900 | 3.810 | 3.810 | 3.646 | 12,867 |
| 2024-03-14 | 3.610 | 3.940 | 3.610 | 3.880 | 3.713 | 4,406 |
| 2024-03-13 | 3.920 | 3.960 | 3.780 | 3.890 | 3.722 | 72,745 |
| 2024-03-12 | 3.960 | 4.150 | 3.930 | 3.980 | 3.809 | 34,641 |
| 2024-03-11 | 4.120 | 4.120 | 3.970 | 4.000 | 3.828 | 38,733 |
| 2024-03-08 | 4.200 | 4.200 | 3.910 | 4.130 | 3.952 | 48,078 |
| 2024-03-07 | 4.100 | 4.180 | 4.100 | 4.180 | 4.000 | 5,197 |
| 2024-03-06 | 4.180 | 4.240 | 4.000 | 4.100 | 3.923 | 179,473 |
| 2024-03-05 | 4.200 | 4.300 | 4.160 | 4.170 | 3.990 | 23,264 |
| 2024-03-04 | 4.290 | 4.320 | 4.150 | 4.200 | 4.019 | 77,831 |
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.