AVTECH Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 11.750 | 11.900 | 11.250 | 11.450 | 11.260 | 97,064 |
| 2025-08-11 | 12.050 | 12.200 | 11.450 | 11.700 | 11.506 | 104,533 |
| 2025-08-08 | 12.000 | 12.150 | 11.650 | 11.950 | 11.752 | 136,711 |
| 2025-08-07 | 12.350 | 12.350 | 11.850 | 11.850 | 11.654 | 238,216 |
| 2025-08-06 | 12.100 | 12.700 | 12.000 | 12.350 | 12.145 | 408,924 |
| 2025-08-05 | 12.350 | 12.350 | 11.850 | 11.950 | 11.752 | 202,852 |
| 2025-08-04 | 12.100 | 12.700 | 12.100 | 12.350 | 12.145 | 447,925 |
| 2025-08-01 | 11.850 | 12.250 | 11.500 | 12.100 | 11.899 | 363,403 |
| 2025-07-31 | 11.100 | 11.900 | 10.950 | 11.750 | 11.555 | 452,874 |
| 2025-07-30 | 11.000 | 11.050 | 10.750 | 10.850 | 10.670 | 129,924 |
| 2025-07-29 | 11.000 | 11.300 | 10.800 | 10.900 | 10.719 | 216,156 |
| 2025-07-28 | 10.700 | 11.000 | 10.650 | 10.950 | 10.768 | 105,320 |
| 2025-07-25 | 10.450 | 10.650 | 10.350 | 10.600 | 10.424 | 71,868 |
| 2025-07-24 | 10.500 | 10.750 | 10.400 | 10.500 | 10.326 | 131,079 |
| 2025-07-23 | 10.950 | 10.950 | 10.400 | 10.650 | 10.473 | 167,926 |
| 2025-07-22 | 10.850 | 11.150 | 10.400 | 10.700 | 10.523 | 266,388 |
| 2025-07-21 | 10.150 | 10.900 | 10.150 | 10.850 | 10.670 | 367,882 |
| 2025-07-18 | 9.920 | 10.250 | 9.560 | 10.150 | 9.982 | 383,219 |
| 2025-07-17 | 9.140 | 9.900 | 9.000 | 9.640 | 9.480 | 162,114 |
| 2025-07-16 | 8.920 | 9.280 | 8.900 | 9.160 | 9.008 | 100,330 |
| 2025-07-15 | 8.700 | 9.080 | 8.660 | 8.940 | 8.792 | 55,407 |
| 2025-07-14 | 8.800 | 8.960 | 8.580 | 8.700 | 8.556 | 64,206 |
| 2025-07-11 | 9.040 | 9.280 | 8.600 | 8.980 | 8.831 | 124,680 |
| 2025-07-10 | 9.420 | 9.520 | 9.000 | 9.300 | 9.146 | 90,927 |
| 2025-07-09 | 9.560 | 9.620 | 9.240 | 9.420 | 9.264 | 132,400 |
| 2025-07-08 | 9.340 | 9.700 | 9.320 | 9.560 | 9.402 | 209,298 |
| 2025-07-07 | 9.120 | 9.360 | 8.960 | 9.280 | 9.126 | 199,613 |
| 2025-07-04 | 9.000 | 9.060 | 8.800 | 8.940 | 8.792 | 17,809 |
| 2025-07-03 | 9.280 | 9.280 | 8.940 | 9.000 | 8.851 | 44,319 |
| 2025-07-02 | 9.220 | 9.220 | 8.720 | 8.800 | 8.654 | 83,897 |
| 2025-07-01 | 9.200 | 9.460 | 9.080 | 9.120 | 8.969 | 105,853 |
| 2025-06-30 | 8.840 | 9.200 | 8.720 | 9.000 | 8.851 | 82,877 |
| 2025-06-27 | 8.500 | 8.900 | 8.300 | 8.680 | 8.536 | 121,927 |
| 2025-06-26 | 8.600 | 8.600 | 8.160 | 8.440 | 8.300 | 55,898 |
| 2025-06-25 | 8.200 | 8.580 | 8.200 | 8.340 | 8.202 | 74,462 |
| 2025-06-24 | 8.060 | 8.360 | 8.060 | 8.100 | 7.966 | 60,165 |
| 2025-06-23 | 8.300 | 8.300 | 7.900 | 8.060 | 7.926 | 68,667 |
| 2025-06-19 | 8.180 | 8.700 | 7.980 | 8.420 | 8.280 | 137,826 |
| 2025-06-18 | 8.620 | 8.760 | 8.100 | 8.260 | 8.123 | 76,317 |
| 2025-06-17 | 8.660 | 8.780 | 8.360 | 8.580 | 8.438 | 95,376 |
| 2025-06-16 | 8.000 | 8.640 | 7.700 | 8.480 | 8.339 | 169,522 |
| 2025-06-13 | 8.580 | 8.580 | 7.980 | 8.000 | 7.867 | 475,891 |
| 2025-06-12 | 8.960 | 9.100 | 8.300 | 8.800 | 8.654 | 204,905 |
| 2025-06-11 | 9.680 | 9.740 | 9.020 | 9.140 | 8.988 | 163,805 |
| 2025-06-10 | 9.980 | 10.100 | 9.500 | 9.540 | 9.382 | 97,769 |
| 2025-06-09 | 9.900 | 10.000 | 9.900 | 9.980 | 9.815 | 24,206 |
| 2025-06-05 | 10.050 | 10.200 | 9.900 | 9.900 | 9.736 | 93,253 |
| 2025-06-04 | 9.880 | 10.300 | 9.600 | 9.900 | 9.736 | 90,374 |
| 2025-06-03 | 10.050 | 10.100 | 9.820 | 9.960 | 9.795 | 52,201 |
| 2025-06-02 | 9.980 | 10.150 | 9.900 | 10.050 | 9.883 | 62,465 |
| 2025-05-30 | 10.200 | 10.350 | 9.980 | 10.150 | 9.982 | 79,327 |
| 2025-05-28 | 9.860 | 10.350 | 9.840 | 10.150 | 9.982 | 81,879 |
| 2025-05-27 | 10.250 | 10.250 | 9.740 | 9.860 | 9.697 | 75,006 |
| 2025-05-26 | 10.350 | 10.350 | 9.760 | 10.000 | 9.834 | 112,894 |
| 2025-05-23 | 10.150 | 10.400 | 9.900 | 10.350 | 10.178 | 67,569 |
| 2025-05-22 | 10.450 | 10.450 | 9.900 | 10.100 | 9.933 | 64,749 |
| 2025-05-21 | 10.750 | 10.750 | 9.720 | 10.450 | 10.277 | 83,598 |
| 2025-05-20 | 10.350 | 10.350 | 9.400 | 9.700 | 9.539 | 106,052 |
| 2025-05-19 | 10.200 | 11.250 | 9.880 | 10.200 | 10.031 | 285,958 |
| 2025-05-16 | 9.220 | 10.000 | 9.220 | 9.900 | 9.736 | 290,869 |
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.