AVTECH Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6.510 | 6.550 | 6.300 | 6.370 | 6.264 | 72,103 |
| 2026-04-29 | 6.820 | 6.820 | 6.500 | 6.550 | 6.441 | 63,479 |
| 2026-04-28 | 6.840 | 6.960 | 6.710 | 6.710 | 6.599 | 86,839 |
| 2026-04-27 | 6.820 | 6.980 | 6.750 | 6.820 | 6.707 | 136,916 |
| 2026-04-24 | 6.490 | 6.820 | 6.150 | 6.800 | 6.687 | 179,764 |
| 2026-04-23 | 6.450 | 6.500 | 6.300 | 6.450 | 6.343 | 142,038 |
| 2026-04-22 | 6.660 | 6.730 | 6.400 | 6.440 | 6.333 | 130,522 |
| 2026-04-21 | 6.650 | 6.800 | 6.280 | 6.650 | 6.540 | 322,680 |
| 2026-04-20 | 7.850 | 7.850 | 6.410 | 6.660 | 6.550 | 975,638 |
| 2026-04-17 | 8.690 | 9.240 | 8.210 | 8.210 | 8.074 | 344,382 |
| 2026-04-16 | 8.550 | 8.680 | 8.270 | 8.380 | 8.241 | 169,607 |
| 2026-04-15 | 8.470 | 8.880 | 8.090 | 8.350 | 8.212 | 256,202 |
| 2026-04-14 | 7.700 | 8.300 | 7.550 | 8.090 | 7.956 | 335,869 |
| 2026-04-13 | 7.110 | 7.500 | 7.100 | 7.440 | 7.317 | 215,911 |
| 2026-04-10 | 6.660 | 7.150 | 6.660 | 7.100 | 6.982 | 162,304 |
| 2026-04-09 | 6.750 | 6.810 | 6.600 | 6.640 | 6.530 | 66,469 |
| 2026-04-08 | 7.160 | 7.190 | 6.680 | 6.730 | 6.618 | 259,484 |
| 2026-04-07 | 6.830 | 7.010 | 6.830 | 7.010 | 6.894 | 143,684 |
| 2026-04-02 | 6.900 | 6.900 | 6.660 | 6.720 | 6.609 | 60,623 |
| 2026-04-01 | 7.060 | 7.180 | 6.440 | 6.660 | 6.550 | 190,449 |
| 2026-03-31 | 6.700 | 7.000 | 6.700 | 6.940 | 6.825 | 33,682 |
| 2026-03-30 | 6.680 | 6.800 | 6.660 | 6.800 | 6.687 | 25,663 |
| 2026-03-27 | 7.160 | 7.160 | 6.660 | 6.740 | 6.628 | 146,757 |
| 2026-03-26 | 6.880 | 7.200 | 6.800 | 6.900 | 6.786 | 60,285 |
| 2026-03-25 | 6.880 | 7.000 | 6.800 | 7.000 | 6.884 | 62,913 |
| 2026-03-24 | 6.840 | 6.840 | 6.620 | 6.840 | 6.727 | 51,609 |
| 2026-03-23 | 6.600 | 6.880 | 6.520 | 6.880 | 6.766 | 53,450 |
| 2026-03-20 | 6.960 | 7.000 | 6.580 | 6.760 | 6.648 | 55,438 |
| 2026-03-19 | 7.200 | 7.440 | 6.820 | 6.960 | 6.845 | 30,046 |
| 2026-03-18 | 7.000 | 7.200 | 7.000 | 7.100 | 6.982 | 64,213 |
| 2026-03-17 | 6.520 | 6.960 | 6.420 | 6.960 | 6.845 | 76,294 |
| 2026-03-16 | 6.560 | 6.580 | 6.400 | 6.520 | 6.412 | 18,698 |
| 2026-03-13 | 6.580 | 6.760 | 6.440 | 6.560 | 6.451 | 24,015 |
| 2026-03-12 | 6.520 | 6.660 | 6.380 | 6.500 | 6.392 | 80,399 |
| 2026-03-11 | 6.520 | 6.840 | 6.480 | 6.520 | 6.412 | 59,511 |
| 2026-03-10 | 6.420 | 6.680 | 6.420 | 6.580 | 6.471 | 42,117 |
| 2026-03-09 | 6.840 | 6.840 | 6.280 | 6.600 | 6.491 | 152,144 |
| 2026-03-06 | 7.180 | 7.200 | 6.820 | 6.820 | 6.707 | 26,192 |
| 2026-03-05 | 6.900 | 7.300 | 6.820 | 7.200 | 7.081 | 46,501 |
| 2026-03-04 | 6.520 | 7.220 | 6.480 | 6.900 | 6.786 | 66,284 |
| 2026-03-03 | 6.920 | 6.980 | 6.600 | 6.600 | 6.491 | 140,955 |
| 2026-03-02 | 7.180 | 7.180 | 6.880 | 6.940 | 6.825 | 108,499 |
| 2026-02-27 | 7.240 | 7.600 | 7.020 | 7.360 | 7.238 | 73,225 |
| 2026-02-26 | 7.500 | 7.600 | 7.160 | 7.160 | 7.041 | 214,437 |
| 2026-02-25 | 6.900 | 7.760 | 6.900 | 7.420 | 7.297 | 157,902 |
| 2026-02-24 | 6.720 | 7.180 | 6.520 | 6.880 | 6.766 | 177,366 |
| 2026-02-23 | 7.000 | 7.220 | 6.760 | 7.000 | 6.884 | 100,523 |
| 2026-02-20 | 6.640 | 7.080 | 6.640 | 7.000 | 6.884 | 78,267 |
| 2026-02-19 | 6.620 | 6.940 | 6.440 | 6.640 | 6.530 | 191,994 |
| 2026-02-18 | 6.520 | 6.760 | 6.420 | 6.640 | 6.530 | 101,341 |
| 2026-02-17 | 6.680 | 6.740 | 6.500 | 6.540 | 6.432 | 68,466 |
| 2026-02-16 | 6.860 | 6.860 | 6.500 | 6.680 | 6.569 | 71,624 |
| 2026-02-13 | 7.040 | 7.280 | 6.700 | 6.780 | 6.668 | 89,161 |
| 2026-02-12 | 7.220 | 7.400 | 6.840 | 7.000 | 6.884 | 74,854 |
| 2026-02-11 | 7.440 | 7.500 | 7.220 | 7.220 | 7.100 | 74,439 |
| 2026-02-10 | 7.180 | 7.500 | 7.000 | 7.480 | 7.356 | 134,193 |
| 2026-02-09 | 7.200 | 7.200 | 6.760 | 6.960 | 6.845 | 231,552 |
| 2026-02-06 | 8.520 | 8.520 | 7.080 | 7.220 | 7.100 | 309,597 |
| 2026-02-05 | 7.100 | 8.120 | 7.080 | 7.920 | 7.789 | 281,262 |
| 2026-02-04 | 6.880 | 7.240 | 6.820 | 7.040 | 6.923 | 179,424 |
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.