AVTECH Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 7.420 | 7.820 | 7.180 | 7.180 | 7.061 | 95,449 |
| 2026-02-02 | 7.080 | 7.820 | 6.840 | 7.280 | 7.159 | 147,944 |
| 2026-01-30 | 7.240 | 7.420 | 7.020 | 7.060 | 6.943 | 150,409 |
| 2026-01-29 | 7.620 | 7.620 | 7.220 | 7.220 | 7.100 | 236,003 |
| 2026-01-28 | 7.580 | 7.820 | 7.240 | 7.580 | 7.454 | 433,359 |
| 2026-01-27 | 8.220 | 8.560 | 7.480 | 7.620 | 7.494 | 264,556 |
| 2026-01-26 | 7.960 | 8.260 | 7.960 | 8.140 | 8.005 | 95,037 |
| 2026-01-23 | 8.260 | 8.300 | 7.980 | 8.100 | 7.966 | 64,557 |
| 2026-01-22 | 8.200 | 8.400 | 8.140 | 8.240 | 8.103 | 99,737 |
| 2026-01-21 | 8.080 | 8.240 | 8.000 | 8.100 | 7.966 | 56,934 |
| 2026-01-20 | 8.420 | 8.420 | 8.100 | 8.100 | 7.966 | 16,654 |
| 2026-01-19 | 8.100 | 8.500 | 7.980 | 8.320 | 8.182 | 144,777 |
| 2026-01-16 | 8.360 | 8.460 | 8.200 | 8.200 | 8.064 | 90,860 |
| 2026-01-15 | 8.320 | 8.380 | 8.120 | 8.380 | 8.241 | 137,074 |
| 2026-01-14 | 8.240 | 8.420 | 8.020 | 8.300 | 8.162 | 71,435 |
| 2026-01-13 | 8.300 | 8.420 | 8.100 | 8.240 | 8.103 | 209,448 |
| 2026-01-12 | 8.220 | 8.360 | 8.100 | 8.320 | 8.182 | 127,130 |
| 2026-01-09 | 8.400 | 8.660 | 8.180 | 8.220 | 8.084 | 67,353 |
| 2026-01-08 | 8.500 | 8.560 | 8.220 | 8.400 | 8.261 | 80,348 |
| 2026-01-07 | 8.720 | 8.720 | 8.320 | 8.500 | 8.359 | 293,864 |
| 2026-01-05 | 9.100 | 9.100 | 8.820 | 8.880 | 8.733 | 45,482 |
| 2026-01-02 | 8.660 | 9.220 | 8.660 | 9.000 | 8.851 | 115,640 |
| 2025-12-30 | 8.280 | 8.700 | 8.280 | 8.640 | 8.497 | 107,782 |
| 2025-12-29 | 8.600 | 8.600 | 8.240 | 8.320 | 8.182 | 122,015 |
| 2025-12-23 | 8.180 | 8.840 | 8.060 | 8.600 | 8.457 | 118,786 |
| 2025-12-22 | 8.120 | 8.260 | 7.940 | 8.180 | 8.044 | 115,002 |
| 2025-12-19 | 8.260 | 8.260 | 8.080 | 8.180 | 8.044 | 74,374 |
| 2025-12-18 | 8.300 | 8.340 | 8.000 | 8.220 | 8.084 | 156,205 |
| 2025-12-17 | 8.080 | 8.440 | 8.080 | 8.440 | 8.300 | 96,004 |
| 2025-12-16 | 8.320 | 8.320 | 8.040 | 8.160 | 8.025 | 160,699 |
| 2025-12-15 | 8.700 | 8.700 | 8.220 | 8.320 | 8.182 | 161,282 |
| 2025-12-12 | 8.460 | 8.780 | 8.400 | 8.720 | 8.575 | 94,178 |
| 2025-12-11 | 8.780 | 8.780 | 8.340 | 8.460 | 8.320 | 213,595 |
| 2025-12-10 | 9.000 | 9.100 | 8.500 | 8.780 | 8.634 | 265,667 |
| 2025-12-09 | 9.200 | 9.300 | 8.980 | 9.180 | 9.028 | 77,190 |
| 2025-12-08 | 9.600 | 9.600 | 9.200 | 9.240 | 9.087 | 76,044 |
| 2025-12-05 | 9.800 | 9.880 | 9.420 | 9.680 | 9.520 | 29,068 |
| 2025-12-04 | 9.600 | 9.860 | 9.500 | 9.700 | 9.539 | 62,173 |
| 2025-12-03 | 10.000 | 10.000 | 9.560 | 9.740 | 9.579 | 40,201 |
| 2025-12-02 | 9.880 | 10.000 | 9.620 | 9.980 | 9.815 | 63,302 |
| 2025-12-01 | 9.960 | 10.150 | 9.840 | 9.880 | 9.716 | 37,070 |
| 2025-11-28 | 9.940 | 10.000 | 9.740 | 9.980 | 9.815 | 88,410 |
| 2025-11-27 | 9.820 | 9.980 | 9.720 | 9.740 | 9.579 | 47,494 |
| 2025-11-26 | 9.740 | 9.940 | 9.400 | 9.840 | 9.677 | 35,971 |
| 2025-11-25 | 9.400 | 9.780 | 9.280 | 9.680 | 9.520 | 69,740 |
| 2025-11-24 | 9.220 | 9.420 | 9.220 | 9.400 | 9.244 | 47,091 |
| 2025-11-21 | 9.320 | 9.440 | 9.180 | 9.240 | 9.087 | 22,767 |
| 2025-11-20 | 8.960 | 9.500 | 8.960 | 9.320 | 9.165 | 65,061 |
| 2025-11-19 | 9.100 | 9.300 | 9.000 | 9.080 | 8.929 | 107,178 |
| 2025-11-18 | 9.560 | 9.560 | 9.040 | 9.120 | 8.969 | 32,444 |
| 2025-11-17 | 9.280 | 9.580 | 9.140 | 9.360 | 9.205 | 37,528 |
| 2025-11-14 | 9.260 | 9.300 | 8.760 | 9.300 | 9.146 | 178,870 |
| 2025-11-13 | 9.540 | 9.780 | 9.000 | 9.280 | 9.126 | 265,103 |
| 2025-11-12 | 9.680 | 9.760 | 9.460 | 9.600 | 9.441 | 100,260 |
| 2025-11-11 | 9.860 | 9.860 | 9.520 | 9.740 | 9.579 | 105,220 |
| 2025-11-10 | 9.960 | 10.100 | 9.640 | 9.860 | 9.697 | 75,431 |
| 2025-11-07 | 9.780 | 10.250 | 9.780 | 9.980 | 9.815 | 67,154 |
| 2025-11-06 | 9.600 | 9.880 | 9.460 | 9.720 | 9.559 | 103,393 |
| 2025-11-05 | 9.980 | 10.000 | 9.720 | 9.800 | 9.638 | 68,645 |
| 2025-11-04 | 10.500 | 10.500 | 9.960 | 9.960 | 9.795 | 56,330 |
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.