AVTECH Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 3.940 | 4.010 | 3.800 | 3.900 | 3.793 | 115,267 |
| 2024-11-14 | 4.150 | 4.190 | 3.890 | 3.970 | 3.861 | 148,702 |
| 2024-11-13 | 4.200 | 4.250 | 4.140 | 4.160 | 4.046 | 33,820 |
| 2024-11-12 | 4.280 | 4.370 | 4.220 | 4.280 | 4.163 | 59,102 |
| 2024-11-11 | 4.320 | 4.380 | 4.280 | 4.370 | 4.250 | 58,093 |
| 2024-11-08 | 4.450 | 4.500 | 4.410 | 4.430 | 4.309 | 28,369 |
| 2024-11-07 | 4.390 | 4.470 | 4.390 | 4.430 | 4.309 | 8,560 |
| 2024-11-06 | 4.460 | 4.490 | 4.270 | 4.270 | 4.153 | 78,709 |
| 2024-11-05 | 4.410 | 4.470 | 4.380 | 4.380 | 4.260 | 38,796 |
| 2024-11-04 | 4.340 | 4.470 | 4.290 | 4.410 | 4.289 | 55,236 |
| 2024-11-01 | 4.560 | 4.560 | 4.390 | 4.480 | 4.357 | 18,491 |
| 2024-10-31 | 4.390 | 4.390 | 4.200 | 4.320 | 4.202 | 83,536 |
| 2024-10-30 | 4.330 | 4.390 | 4.300 | 4.390 | 4.270 | 6,264 |
| 2024-10-29 | 4.360 | 4.370 | 4.230 | 4.300 | 4.182 | 85,787 |
| 2024-10-28 | 4.390 | 4.590 | 4.320 | 4.420 | 4.299 | 57,717 |
| 2024-10-25 | 4.390 | 4.480 | 4.200 | 4.390 | 4.270 | 58,681 |
| 2024-10-24 | 4.410 | 4.410 | 4.300 | 4.400 | 4.279 | 57,321 |
| 2024-10-23 | 4.350 | 4.440 | 4.320 | 4.410 | 4.289 | 32,497 |
| 2024-10-22 | 4.540 | 4.600 | 4.360 | 4.460 | 4.338 | 21,563 |
| 2024-10-21 | 4.400 | 4.730 | 4.390 | 4.490 | 4.367 | 93,496 |
| 2024-10-18 | 4.430 | 4.490 | 4.340 | 4.400 | 4.279 | 34,758 |
| 2024-10-17 | 4.540 | 4.540 | 4.300 | 4.430 | 4.309 | 111,753 |
| 2024-10-16 | 4.510 | 4.630 | 4.400 | 4.500 | 4.377 | 111,746 |
| 2024-10-15 | 4.750 | 5.000 | 4.720 | 4.800 | 4.668 | 31,340 |
| 2024-10-14 | 4.810 | 4.810 | 4.610 | 4.760 | 4.630 | 57,323 |
| 2024-10-11 | 4.620 | 5.040 | 4.620 | 4.810 | 4.678 | 79,287 |
| 2024-10-10 | 4.480 | 4.620 | 4.300 | 4.620 | 4.493 | 109,806 |
| 2024-10-09 | 4.590 | 4.590 | 4.400 | 4.400 | 4.279 | 103,606 |
| 2024-10-08 | 4.700 | 4.700 | 4.570 | 4.610 | 4.484 | 59,226 |
| 2024-10-07 | 5.080 | 5.100 | 4.460 | 4.700 | 4.571 | 386,346 |
| 2024-10-04 | 5.140 | 5.240 | 5.060 | 5.060 | 4.921 | 51,215 |
| 2024-10-03 | 5.140 | 5.280 | 5.100 | 5.160 | 5.019 | 10,056 |
| 2024-10-02 | 5.200 | 5.320 | 5.140 | 5.140 | 4.999 | 14,733 |
| 2024-10-01 | 5.220 | 5.300 | 5.140 | 5.240 | 5.096 | 53,942 |
| 2024-09-30 | 5.200 | 5.300 | 5.080 | 5.300 | 5.155 | 15,950 |
| 2024-09-27 | 5.200 | 5.400 | 5.200 | 5.300 | 5.155 | 6,874 |
| 2024-09-26 | 5.380 | 5.380 | 5.180 | 5.380 | 5.233 | 35,925 |
| 2024-09-25 | 5.300 | 5.400 | 5.240 | 5.380 | 5.233 | 31,562 |
| 2024-09-24 | 5.300 | 5.300 | 5.180 | 5.300 | 5.155 | 85,195 |
| 2024-09-23 | 5.260 | 5.380 | 5.240 | 5.300 | 5.155 | 42,844 |
| 2024-09-20 | 5.240 | 5.260 | 5.200 | 5.200 | 5.057 | 17,066 |
| 2024-09-19 | 5.220 | 5.280 | 5.200 | 5.260 | 5.116 | 21,194 |
| 2024-09-18 | 5.160 | 5.280 | 5.160 | 5.260 | 5.116 | 28,544 |
| 2024-09-17 | 5.240 | 5.260 | 5.160 | 5.200 | 5.057 | 43,767 |
| 2024-09-16 | 5.100 | 5.280 | 5.100 | 5.260 | 5.116 | 53,980 |
| 2024-09-13 | 5.380 | 5.380 | 5.200 | 5.200 | 5.057 | 121,943 |
| 2024-09-12 | 5.280 | 5.540 | 5.280 | 5.400 | 5.252 | 50,165 |
| 2024-09-11 | 5.200 | 5.280 | 5.100 | 5.180 | 5.038 | 30,281 |
| 2024-09-10 | 5.260 | 5.280 | 5.040 | 5.200 | 5.057 | 37,854 |
| 2024-09-09 | 5.200 | 5.280 | 5.120 | 5.280 | 5.135 | 10,034 |
| 2024-09-06 | 5.180 | 5.280 | 5.160 | 5.200 | 5.057 | 19,614 |
| 2024-09-05 | 5.280 | 5.300 | 5.280 | 5.300 | 5.155 | 2,683 |
| 2024-09-04 | 5.460 | 5.460 | 5.140 | 5.280 | 5.135 | 17,159 |
| 2024-09-03 | 5.400 | 5.500 | 5.260 | 5.480 | 5.330 | 27,576 |
| 2024-09-02 | 5.360 | 5.420 | 5.160 | 5.380 | 5.233 | 65,876 |
| 2024-08-30 | 5.200 | 5.360 | 5.200 | 5.360 | 5.213 | 4,279 |
| 2024-08-29 | 5.320 | 5.400 | 5.200 | 5.280 | 5.135 | 22,776 |
| 2024-08-28 | 5.420 | 5.440 | 5.300 | 5.320 | 5.174 | 58,173 |
| 2024-08-27 | 5.360 | 5.400 | 5.300 | 5.400 | 5.252 | 86,159 |
| 2024-08-26 | 5.300 | 5.360 | 5.220 | 5.360 | 5.213 | 66,696 |
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.