AVTECH Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 9.060 | 9.220 | 8.800 | 9.220 | 9.067 | 76,732 |
| 2025-05-14 | 8.820 | 9.080 | 8.800 | 9.080 | 8.831 | 83,398 |
| 2025-05-13 | 8.780 | 8.980 | 8.540 | 8.840 | 8.598 | 49,175 |
| 2025-05-12 | 8.800 | 9.120 | 8.800 | 8.840 | 8.598 | 77,066 |
| 2025-05-09 | 8.920 | 9.080 | 8.660 | 8.800 | 8.559 | 90,302 |
| 2025-05-08 | 8.440 | 8.920 | 8.420 | 8.760 | 8.520 | 89,095 |
| 2025-05-07 | 8.580 | 8.980 | 8.300 | 8.480 | 8.248 | 95,517 |
| 2025-05-06 | 8.540 | 8.860 | 8.540 | 8.860 | 8.617 | 100,813 |
| 2025-05-05 | 8.120 | 8.540 | 8.120 | 8.480 | 8.248 | 128,301 |
| 2025-05-02 | 8.220 | 8.340 | 8.020 | 8.100 | 7.878 | 60,383 |
| 2025-04-30 | 8.220 | 8.280 | 8.000 | 8.120 | 7.897 | 35,139 |
| 2025-04-29 | 8.680 | 8.680 | 8.000 | 8.060 | 7.839 | 137,685 |
| 2025-04-28 | 8.240 | 8.700 | 8.220 | 8.660 | 8.423 | 118,084 |
| 2025-04-25 | 7.920 | 8.380 | 7.880 | 8.220 | 7.995 | 161,069 |
| 2025-04-24 | 7.640 | 7.920 | 7.500 | 7.720 | 7.508 | 145,323 |
| 2025-04-23 | 7.680 | 7.980 | 7.320 | 7.320 | 7.119 | 77,413 |
| 2025-04-22 | 8.060 | 8.060 | 7.600 | 7.720 | 7.508 | 112,701 |
| 2025-04-17 | 8.240 | 8.260 | 8.000 | 8.060 | 7.839 | 10,843 |
| 2025-04-16 | 8.140 | 8.300 | 7.840 | 8.280 | 8.053 | 58,901 |
| 2025-04-15 | 8.900 | 8.940 | 8.000 | 8.160 | 7.936 | 171,386 |
| 2025-04-14 | 8.780 | 8.900 | 8.340 | 8.500 | 8.267 | 114,357 |
| 2025-04-11 | 8.880 | 8.880 | 8.580 | 8.780 | 8.539 | 53,490 |
| 2025-04-10 | 8.500 | 9.000 | 8.500 | 8.560 | 8.325 | 219,470 |
| 2025-04-09 | 8.000 | 8.200 | 7.660 | 8.200 | 7.975 | 114,338 |
| 2025-04-08 | 7.900 | 8.260 | 7.620 | 8.260 | 8.034 | 87,123 |
| 2025-04-07 | 7.700 | 7.980 | 7.020 | 7.760 | 7.547 | 263,380 |
| 2025-04-04 | 7.800 | 8.160 | 7.600 | 7.960 | 7.742 | 162,649 |
| 2025-04-03 | 8.740 | 8.740 | 7.820 | 7.940 | 7.722 | 244,954 |
| 2025-04-02 | 8.700 | 8.920 | 8.640 | 8.760 | 8.520 | 66,660 |
| 2025-04-01 | 8.780 | 8.860 | 8.560 | 8.560 | 8.325 | 154,099 |
| 2025-03-31 | 9.060 | 9.060 | 8.540 | 8.780 | 8.539 | 117,758 |
| 2025-03-28 | 8.980 | 9.080 | 8.620 | 9.080 | 8.831 | 60,642 |
| 2025-03-27 | 8.260 | 9.140 | 8.200 | 8.980 | 8.734 | 445,357 |
| 2025-03-26 | 8.200 | 8.320 | 7.780 | 8.200 | 7.975 | 354,339 |
| 2025-03-25 | 7.820 | 8.240 | 7.700 | 8.080 | 7.859 | 236,287 |
| 2025-03-24 | 7.640 | 7.960 | 7.640 | 7.760 | 7.547 | 56,749 |
| 2025-03-21 | 7.500 | 7.740 | 7.500 | 7.560 | 7.353 | 99,474 |
| 2025-03-20 | 7.760 | 7.760 | 7.300 | 7.500 | 7.294 | 86,455 |
| 2025-03-19 | 7.760 | 7.820 | 7.320 | 7.560 | 7.353 | 420,292 |
| 2025-03-18 | 7.280 | 7.720 | 7.240 | 7.620 | 7.411 | 593,232 |
| 2025-03-17 | 7.100 | 7.160 | 6.500 | 7.080 | 6.886 | 167,443 |
| 2025-03-14 | 7.080 | 7.180 | 6.940 | 7.100 | 6.905 | 72,381 |
| 2025-03-13 | 7.440 | 7.440 | 6.940 | 7.080 | 6.886 | 175,537 |
| 2025-03-12 | 6.800 | 6.940 | 6.800 | 6.940 | 6.750 | 68,455 |
| 2025-03-11 | 7.000 | 7.000 | 6.600 | 6.800 | 6.614 | 296,375 |
| 2025-03-10 | 6.860 | 7.020 | 6.860 | 7.020 | 6.828 | 66,554 |
| 2025-03-07 | 7.200 | 7.220 | 6.800 | 7.000 | 6.808 | 150,600 |
| 2025-03-06 | 7.180 | 7.240 | 6.720 | 7.180 | 6.983 | 135,139 |
| 2025-03-05 | 7.340 | 7.480 | 7.120 | 7.240 | 7.042 | 68,173 |
| 2025-03-04 | 7.760 | 7.760 | 7.260 | 7.340 | 7.139 | 62,285 |
| 2025-03-03 | 7.380 | 7.880 | 7.000 | 7.780 | 7.567 | 221,842 |
| 2025-02-28 | 7.600 | 7.800 | 7.220 | 7.420 | 7.217 | 73,391 |
| 2025-02-27 | 7.820 | 7.900 | 7.640 | 7.640 | 7.431 | 11,960 |
| 2025-02-26 | 7.860 | 7.920 | 7.700 | 7.700 | 7.489 | 18,414 |
| 2025-02-25 | 7.720 | 7.900 | 7.680 | 7.860 | 7.645 | 57,047 |
| 2025-02-24 | 7.860 | 7.900 | 7.660 | 7.720 | 7.508 | 65,933 |
| 2025-02-21 | 7.820 | 7.980 | 7.780 | 7.900 | 7.683 | 24,878 |
| 2025-02-20 | 7.840 | 7.980 | 7.740 | 7.820 | 7.606 | 86,442 |
| 2025-02-19 | 7.880 | 7.900 | 7.780 | 7.840 | 7.625 | 31,004 |
| 2025-02-18 | 7.700 | 7.980 | 7.480 | 7.880 | 7.664 | 94,554 |
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.