AVTECH Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 7.480 | 7.700 | 7.440 | 7.700 | 7.489 | 188,881 |
| 2025-02-14 | 7.620 | 7.680 | 7.340 | 7.400 | 7.197 | 83,656 |
| 2025-02-13 | 7.480 | 7.600 | 7.360 | 7.600 | 7.392 | 80,555 |
| 2025-02-12 | 7.300 | 7.480 | 7.120 | 7.360 | 7.158 | 56,523 |
| 2025-02-11 | 7.260 | 7.700 | 7.260 | 7.440 | 7.236 | 201,053 |
| 2025-02-10 | 7.200 | 7.420 | 7.040 | 7.300 | 7.100 | 228,055 |
| 2025-02-07 | 6.960 | 7.280 | 6.960 | 7.160 | 6.964 | 299,475 |
| 2025-02-06 | 6.740 | 6.980 | 6.700 | 6.980 | 6.789 | 192,608 |
| 2025-02-05 | 6.660 | 6.700 | 6.480 | 6.700 | 6.516 | 74,184 |
| 2025-02-04 | 6.460 | 6.660 | 6.440 | 6.460 | 6.283 | 385,282 |
| 2025-02-03 | 6.360 | 6.480 | 6.280 | 6.440 | 6.264 | 99,569 |
| 2025-01-31 | 6.420 | 6.640 | 6.420 | 6.500 | 6.322 | 22,212 |
| 2025-01-30 | 6.340 | 6.400 | 6.140 | 6.400 | 6.225 | 69,752 |
| 2025-01-29 | 6.380 | 6.660 | 6.340 | 6.340 | 6.166 | 63,723 |
| 2025-01-28 | 6.520 | 6.660 | 6.340 | 6.380 | 6.205 | 116,793 |
| 2025-01-27 | 6.640 | 6.680 | 6.400 | 6.500 | 6.322 | 137,541 |
| 2025-01-24 | 6.680 | 6.680 | 6.560 | 6.620 | 6.439 | 158,869 |
| 2025-01-23 | 6.380 | 6.660 | 6.340 | 6.600 | 6.419 | 101,459 |
| 2025-01-22 | 6.500 | 6.780 | 6.320 | 6.400 | 6.225 | 444,600 |
| 2025-01-21 | 6.220 | 6.220 | 6.020 | 6.040 | 5.874 | 43,331 |
| 2025-01-20 | 6.180 | 6.240 | 6.020 | 6.200 | 6.030 | 59,692 |
| 2025-01-17 | 6.420 | 6.420 | 6.200 | 6.260 | 6.088 | 44,914 |
| 2025-01-16 | 6.080 | 6.400 | 6.060 | 6.100 | 5.933 | 30,665 |
| 2025-01-15 | 5.980 | 6.000 | 5.800 | 5.980 | 5.816 | 57,615 |
| 2025-01-14 | 6.000 | 6.000 | 5.860 | 5.900 | 5.738 | 36,602 |
| 2025-01-13 | 6.260 | 6.320 | 5.980 | 6.000 | 5.836 | 121,941 |
| 2025-01-10 | 6.140 | 6.300 | 6.140 | 6.260 | 6.088 | 51,383 |
| 2025-01-09 | 6.280 | 6.420 | 6.140 | 6.220 | 6.050 | 68,189 |
| 2025-01-08 | 6.600 | 6.600 | 6.200 | 6.220 | 6.050 | 106,865 |
| 2025-01-07 | 6.560 | 6.580 | 6.260 | 6.580 | 6.400 | 114,246 |
| 2025-01-03 | 6.420 | 6.760 | 6.420 | 6.580 | 6.400 | 433,728 |
| 2025-01-02 | 6.020 | 6.300 | 6.000 | 6.180 | 6.011 | 116,060 |
| 2024-12-30 | 5.860 | 6.380 | 5.700 | 5.900 | 5.738 | 119,236 |
| 2024-12-27 | 5.820 | 5.980 | 5.740 | 5.860 | 5.699 | 170,731 |
| 2024-12-23 | 5.680 | 5.800 | 5.440 | 5.660 | 5.505 | 80,558 |
| 2024-12-20 | 5.220 | 5.900 | 5.220 | 5.680 | 5.524 | 782,160 |
| 2024-12-19 | 4.020 | 4.020 | 3.810 | 3.950 | 3.842 | 51,323 |
| 2024-12-18 | 3.990 | 4.030 | 3.710 | 4.020 | 3.910 | 66,617 |
| 2024-12-17 | 4.000 | 4.030 | 3.950 | 3.950 | 3.842 | 30,758 |
| 2024-12-16 | 4.010 | 4.090 | 4.010 | 4.080 | 3.968 | 35,980 |
| 2024-12-13 | 4.070 | 4.070 | 3.980 | 4.030 | 3.920 | 47,336 |
| 2024-12-12 | 3.910 | 4.240 | 3.910 | 4.070 | 3.958 | 69,431 |
| 2024-12-11 | 4.000 | 4.080 | 3.920 | 3.920 | 3.813 | 8,511 |
| 2024-12-10 | 4.180 | 4.180 | 3.930 | 4.040 | 3.929 | 54,850 |
| 2024-12-09 | 4.380 | 4.380 | 4.150 | 4.180 | 4.065 | 49,947 |
| 2024-12-06 | 4.300 | 4.470 | 4.270 | 4.390 | 4.270 | 21,195 |
| 2024-12-05 | 4.130 | 4.310 | 4.130 | 4.300 | 4.182 | 52,726 |
| 2024-12-04 | 4.110 | 4.150 | 4.010 | 4.130 | 4.017 | 36,678 |
| 2024-12-03 | 3.850 | 4.140 | 3.810 | 4.140 | 4.027 | 39,852 |
| 2024-12-02 | 3.900 | 3.960 | 3.840 | 3.890 | 3.783 | 20,177 |
| 2024-11-29 | 3.950 | 3.970 | 3.840 | 3.950 | 3.842 | 45,715 |
| 2024-11-28 | 3.930 | 3.930 | 3.800 | 3.840 | 3.735 | 153,597 |
| 2024-11-27 | 3.950 | 3.990 | 3.800 | 3.860 | 3.754 | 539,121 |
| 2024-11-26 | 3.940 | 4.050 | 3.890 | 3.950 | 3.842 | 33,150 |
| 2024-11-25 | 3.500 | 3.950 | 3.500 | 3.860 | 3.754 | 228,734 |
| 2024-11-22 | 3.860 | 4.100 | 3.620 | 3.620 | 3.521 | 142,966 |
| 2024-11-21 | 3.960 | 3.990 | 3.840 | 3.840 | 3.735 | 52,964 |
| 2024-11-20 | 3.700 | 4.180 | 3.700 | 3.840 | 3.735 | 17,737 |
| 2024-11-19 | 4.000 | 4.000 | 3.650 | 3.700 | 3.599 | 62,057 |
| 2024-11-18 | 3.840 | 3.900 | 3.560 | 3.560 | 3.462 | 186,414 |
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.