AVTECH Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 4.600 | 4.600 | 4.300 | 4.370 | 4.370 | 138,253 |
| 2026-07-27 | 4.505 | 4.615 | 4.370 | 4.565 | 4.565 | 65,751 |
| 2026-07-24 | 4.800 | 4.800 | 4.490 | 4.500 | 4.500 | 186,865 |
| 2026-07-23 | 4.750 | 4.800 | 4.700 | 4.740 | 4.740 | 38,735 |
| 2026-07-22 | 4.705 | 4.800 | 4.700 | 4.750 | 4.750 | 59,385 |
| 2026-07-21 | 4.790 | 4.860 | 4.670 | 4.715 | 4.715 | 106,774 |
| 2026-07-20 | 4.550 | 4.780 | 4.550 | 4.700 | 4.700 | 116,696 |
| 2026-07-17 | 4.300 | 4.575 | 4.215 | 4.540 | 4.540 | 381,462 |
| 2026-07-16 | 4.280 | 4.500 | 4.280 | 4.295 | 4.295 | 318,034 |
| 2026-07-15 | 4.265 | 4.405 | 4.225 | 4.280 | 4.280 | 168,511 |
| 2026-07-14 | 4.575 | 4.575 | 4.185 | 4.270 | 4.270 | 88,262 |
| 2026-07-13 | 4.455 | 4.640 | 4.450 | 4.450 | 4.450 | 138,814 |
| 2026-07-10 | 4.660 | 4.910 | 4.360 | 4.370 | 4.370 | 334,827 |
| 2026-07-09 | 4.730 | 4.800 | 4.565 | 4.725 | 4.725 | 107,988 |
| 2026-07-08 | 4.880 | 4.905 | 4.650 | 4.815 | 4.815 | 64,306 |
| 2026-07-07 | 5.010 | 5.040 | 4.705 | 4.875 | 4.875 | 107,924 |
| 2026-07-06 | 5.800 | 5.800 | 4.900 | 4.995 | 4.995 | 603,891 |
| 2026-07-03 | 6.070 | 6.070 | 5.830 | 5.960 | 5.960 | 39,259 |
| 2026-07-02 | 6.260 | 6.320 | 6.080 | 6.080 | 6.080 | 53,549 |
| 2026-07-01 | 6.390 | 6.530 | 6.230 | 6.270 | 6.270 | 20,301 |
| 2026-06-30 | 6.650 | 6.650 | 6.190 | 6.300 | 6.300 | 116,784 |
| 2026-06-29 | 5.750 | 7.500 | 5.670 | 6.550 | 6.550 | 346,879 |
| 2026-06-26 | 5.730 | 5.780 | 5.520 | 5.760 | 5.760 | 35,645 |
| 2026-06-25 | 5.450 | 5.750 | 5.340 | 5.720 | 5.720 | 38,839 |
| 2026-06-24 | 5.220 | 5.660 | 5.070 | 5.200 | 5.200 | 133,644 |
| 2026-06-23 | 5.050 | 5.190 | 5.030 | 5.180 | 5.180 | 59,701 |
| 2026-06-22 | 5.190 | 5.300 | 5.090 | 5.150 | 5.150 | 60,517 |
| 2026-06-18 | 5.580 | 5.590 | 4.990 | 5.180 | 5.180 | 127,059 |
| 2026-06-17 | 5.680 | 5.680 | 5.460 | 5.590 | 5.590 | 59,947 |
| 2026-06-16 | 5.670 | 5.960 | 5.590 | 5.600 | 5.600 | 94,505 |
| 2026-06-15 | 5.890 | 5.950 | 5.670 | 5.670 | 5.670 | 99,794 |
| 2026-06-12 | 5.810 | 6.070 | 5.760 | 5.810 | 5.810 | 73,328 |
| 2026-06-11 | 5.910 | 5.930 | 5.760 | 5.820 | 5.820 | 46,623 |
| 2026-06-10 | 5.910 | 6.040 | 5.700 | 5.770 | 5.770 | 105,388 |
| 2026-06-09 | 5.920 | 5.950 | 5.780 | 5.900 | 5.900 | 13,040 |
| 2026-06-08 | 5.780 | 6.060 | 5.770 | 5.920 | 5.920 | 68,108 |
| 2026-06-05 | 5.710 | 5.880 | 5.710 | 5.770 | 5.770 | 35,951 |
| 2026-06-04 | 5.770 | 5.820 | 5.700 | 5.790 | 5.790 | 35,014 |
| 2026-06-03 | 5.780 | 5.840 | 5.630 | 5.700 | 5.700 | 38,637 |
| 2026-06-02 | 5.710 | 5.960 | 5.500 | 5.890 | 5.890 | 176,730 |
| 2026-06-01 | 5.650 | 5.910 | 5.550 | 5.710 | 5.710 | 301,176 |
| 2026-05-29 | 5.850 | 5.850 | 5.510 | 5.600 | 5.600 | 190,684 |
| 2026-05-28 | 5.970 | 6.000 | 5.850 | 5.890 | 5.890 | 18,174 |
| 2026-05-27 | 5.950 | 6.050 | 5.830 | 5.970 | 5.970 | 50,317 |
| 2026-05-26 | 5.700 | 5.930 | 5.700 | 5.930 | 5.930 | 64,983 |
| 2026-05-25 | 5.850 | 5.930 | 5.620 | 5.880 | 5.880 | 209,686 |
| 2026-05-22 | 5.900 | 6.050 | 5.690 | 5.850 | 5.850 | 88,883 |
| 2026-05-21 | 5.990 | 6.000 | 5.810 | 5.900 | 5.900 | 60,003 |
| 2026-05-20 | 5.770 | 6.030 | 5.430 | 6.030 | 5.930 | 306,500 |
| 2026-05-19 | 5.790 | 5.830 | 5.580 | 5.770 | 5.674 | 139,765 |
| 2026-05-18 | 6.120 | 6.220 | 5.800 | 5.830 | 5.733 | 139,061 |
| 2026-05-15 | 6.190 | 6.200 | 6.110 | 6.110 | 6.009 | 79,192 |
| 2026-05-13 | 6.150 | 6.300 | 6.120 | 6.210 | 6.107 | 74,897 |
| 2026-05-12 | 6.210 | 6.290 | 6.150 | 6.150 | 6.048 | 36,402 |
| 2026-05-11 | 6.290 | 6.360 | 6.200 | 6.200 | 6.097 | 98,859 |
| 2026-05-08 | 6.300 | 6.410 | 6.190 | 6.290 | 6.186 | 44,239 |
| 2026-05-07 | 6.410 | 6.410 | 6.140 | 6.300 | 6.196 | 107,990 |
| 2026-05-06 | 6.090 | 6.530 | 6.000 | 6.400 | 6.294 | 108,843 |
| 2026-05-05 | 6.090 | 6.160 | 5.920 | 6.070 | 5.969 | 98,857 |
| 2026-05-04 | 6.350 | 6.350 | 6.090 | 6.090 | 5.989 | 144,435 |
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.