AVTECH Sweden AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	10.500	10.500	9.960	9.960	9.795	56,330
2025-11-03	10.550	10.800	10.400	10.500	10.326	64,385
2025-10-31	10.450	10.700	10.450	10.650	10.473	50,178
2025-10-30	10.200	10.500	10.150	10.500	10.326	63,920
2025-10-29	10.200	10.500	10.000	10.050	9.883	83,056
2025-10-28	10.300	10.300	9.920	10.150	9.982	160,312
2025-10-27	11.250	11.350	10.050	10.300	10.129	274,503
2025-10-24	9.520	10.800	9.520	10.800	10.621	455,250
2025-10-23	9.520	9.640	9.300	9.500	9.343	138,793
2025-10-22	9.560	9.860	9.460	9.480	9.323	144,867
2025-10-21	9.920	9.920	9.420	9.620	9.461	161,093
2025-10-20	10.000	10.150	9.800	9.940	9.775	38,263
2025-10-17	10.100	10.450	9.660	10.000	9.834	164,588
2025-10-16	10.400	10.600	9.960	10.400	10.228	165,308
2025-10-15	10.150	10.550	10.100	10.350	10.178	96,208
2025-10-14	10.400	10.550	10.150	10.300	10.129	122,790
2025-10-13	10.700	10.900	10.300	10.350	10.178	169,970
2025-10-10	10.550	10.800	10.500	10.500	10.326	41,867
2025-10-09	10.400	10.700	10.100	10.500	10.326	91,611
2025-10-08	10.650	10.950	10.300	10.400	10.228	158,770
2025-10-07	11.300	11.300	10.600	10.700	10.523	287,452
2025-10-06	11.700	11.750	11.150	11.450	11.260	201,590
2025-10-03	10.900	12.100	10.750	11.700	11.506	362,790
2025-10-02	10.900	11.250	10.800	10.950	10.768	99,180
2025-10-01	10.750	11.150	10.700	10.950	10.768	36,552
2025-09-30	11.100	11.250	10.800	10.900	10.719	124,809
2025-09-29	11.150	11.300	10.950	11.150	10.965	47,780
2025-09-26	11.250	11.550	10.750	11.250	11.063	197,317
2025-09-25	11.300	11.500	11.100	11.300	11.113	68,387
2025-09-24	11.650	11.700	11.200	11.200	11.014	88,255
2025-09-23	11.500	11.750	11.300	11.600	11.408	49,536
2025-09-22	11.650	11.650	11.200	11.500	11.309	106,936
2025-09-19	11.900	12.100	11.500	11.500	11.309	130,143
2025-09-18	11.350	12.000	11.200	11.950	11.752	112,204
2025-09-17	11.500	11.650	11.350	11.350	11.162	27,424
2025-09-16	11.400	11.700	11.300	11.350	11.162	42,877
2025-09-15	11.300	11.700	11.150	11.500	11.309	115,435
2025-09-12	11.250	11.500	11.100	11.350	11.162	76,506
2025-09-11	11.900	12.050	11.250	11.300	11.113	129,996
2025-09-10	11.750	11.950	11.650	11.900	11.703	51,099
2025-09-09	11.850	11.900	11.350	11.600	11.408	129,389
2025-09-08	12.250	12.550	11.650	11.650	11.457	160,574
2025-09-05	10.950	12.150	10.850	11.750	11.555	176,951
2025-09-04	11.250	11.400	11.000	11.050	10.867	64,657
2025-09-03	11.350	11.500	11.000	11.200	11.014	93,056
2025-09-02	11.750	11.800	11.200	11.550	11.359	124,294
2025-09-01	12.150	12.300	11.650	11.850	11.654	138,077
2025-08-29	12.050	12.500	11.800	12.300	12.096	176,848
2025-08-28	11.450	12.150	11.150	12.150	11.949	182,917
2025-08-27	11.550	11.550	11.100	11.500	11.309	110,203
2025-08-26	11.250	11.500	10.850	11.200	11.014	112,212
2025-08-25	11.150	11.250	10.700	11.200	11.014	163,544
2025-08-22	11.300	11.800	10.700	11.150	10.965	505,307
2025-08-21	11.250	11.300	11.100	11.300	11.113	111,000
2025-08-20	10.550	11.350	10.350	11.100	10.916	114,333
2025-08-19	10.850	11.050	10.500	10.600	10.424	171,340
2025-08-18	11.150	11.300	10.450	10.850	10.670	42,446
2025-08-15	10.750	11.400	10.700	11.150	10.965	76,760
2025-08-14	10.600	10.800	10.500	10.750	10.572	157,467
2025-08-13	11.250	11.650	10.500	10.800	10.621	223,158

← NewerPage 5 of 21 · 1,257 trading daysOlder →

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.