AVTECH Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.120 | 3.200 | 3.090 | 3.100 | 3.100 | 179,175 |
| 2026-10-19 | 3.185 | 3.225 | 3.120 | 3.120 | 3.120 | 174,229 |
| 2026-10-16 | 3.210 | 3.340 | 3.180 | 3.210 | 3.210 | 219,039 |
| 2026-10-15 | 3.350 | 3.395 | 3.235 | 3.240 | 3.240 | 212,596 |
| 2026-10-14 | 3.350 | 3.540 | 3.350 | 3.370 | 3.370 | 552,686 |
| 2026-10-13 | 3.015 | 3.350 | 3.015 | 3.350 | 3.350 | 161,398 |
| 2026-10-12 | 3.125 | 3.125 | 3.005 | 3.110 | 3.110 | 164,330 |
| 2026-10-09 | 3.100 | 3.170 | 3.090 | 3.160 | 3.160 | 98,137 |
| 2026-10-08 | 2.985 | 3.105 | 2.985 | 3.045 | 3.045 | 32,104 |
| 2026-10-07 | 2.990 | 3.020 | 2.985 | 3.005 | 3.005 | 53,671 |
| 2026-10-06 | 3.025 | 3.025 | 2.950 | 2.985 | 2.985 | 25,023 |
| 2026-10-05 | 3.530 | 3.530 | 2.960 | 3.020 | 3.020 | 162,399 |
| 2026-10-02 | 3.000 | 3.000 | 2.935 | 2.980 | 2.980 | 43,400 |
| 2026-10-01 | 3.050 | 3.075 | 2.990 | 3.005 | 3.005 | 13,671 |
| 2026-09-30 | 3.100 | 3.100 | 3.015 | 3.050 | 3.050 | 25,485 |
| 2026-09-29 | 3.095 | 3.130 | 3.050 | 3.050 | 3.050 | 51,839 |
| 2026-09-28 | 3.240 | 3.290 | 3.090 | 3.095 | 3.095 | 101,511 |
| 2026-09-25 | 3.105 | 3.235 | 3.105 | 3.235 | 3.235 | 25,018 |
| 2026-09-24 | 3.135 | 3.435 | 3.075 | 3.120 | 3.120 | 202,810 |
| 2026-09-23 | 3.165 | 3.165 | 3.025 | 3.135 | 3.135 | 79,472 |
| 2026-09-22 | 3.165 | 3.185 | 3.075 | 3.165 | 3.165 | 41,494 |
| 2026-09-21 | 3.040 | 3.130 | 3.020 | 3.105 | 3.105 | 49,752 |
| 2026-09-18 | 3.115 | 3.125 | 3.030 | 3.030 | 3.030 | 20,625 |
| 2026-09-17 | 3.070 | 3.135 | 3.030 | 3.055 | 3.055 | 74,086 |
| 2026-09-16 | 2.975 | 3.060 | 2.970 | 3.060 | 3.060 | 72,739 |
| 2026-09-15 | 3.015 | 3.050 | 2.980 | 3.050 | 3.050 | 28,821 |
| 2026-09-14 | 3.075 | 3.075 | 2.960 | 2.965 | 2.965 | 81,428 |
| 2026-09-11 | 3.045 | 3.060 | 3.015 | 3.020 | 3.020 | 23,916 |
| 2026-09-10 | 3.025 | 3.095 | 3.025 | 3.035 | 3.035 | 54,481 |
| 2026-09-09 | 2.990 | 3.125 | 2.950 | 3.025 | 3.025 | 97,409 |
| 2026-09-08 | 3.110 | 3.110 | 2.975 | 2.975 | 2.975 | 95,672 |
| 2026-09-07 | 3.140 | 3.140 | 3.045 | 3.055 | 3.055 | 98,564 |
| 2026-09-04 | 3.040 | 3.155 | 3.030 | 3.040 | 3.040 | 293,609 |
| 2026-09-03 | 2.995 | 3.060 | 2.900 | 3.035 | 3.035 | 112,901 |
| 2026-09-02 | 3.075 | 3.085 | 2.935 | 3.010 | 3.010 | 254,346 |
| 2026-09-01 | 3.100 | 3.195 | 2.975 | 3.075 | 3.075 | 258,992 |
| 2026-08-31 | 3.140 | 3.215 | 3.085 | 3.105 | 3.105 | 143,199 |
| 2026-08-28 | 3.085 | 3.225 | 3.080 | 3.135 | 3.135 | 302,926 |
| 2026-08-27 | 3.160 | 3.245 | 3.085 | 3.090 | 3.090 | 289,316 |
| 2026-08-26 | 3.300 | 3.395 | 3.100 | 3.175 | 3.175 | 660,217 |
| 2026-08-25 | 3.450 | 3.450 | 3.160 | 3.280 | 3.280 | 730,475 |
| 2026-08-24 | 3.745 | 3.745 | 3.300 | 3.445 | 3.445 | 468,083 |
| 2026-08-21 | 4.785 | 4.910 | 3.420 | 3.545 | 3.545 | 2,667,014 |
| 2026-08-20 | 4.885 | 4.910 | 4.815 | 4.905 | 4.905 | 91,526 |
| 2026-08-19 | 4.635 | 4.885 | 4.560 | 4.820 | 4.820 | 76,793 |
| 2026-08-18 | 4.855 | 4.930 | 4.640 | 4.640 | 4.640 | 93,880 |
| 2026-08-17 | 4.995 | 5.010 | 4.765 | 4.785 | 4.785 | 78,112 |
| 2026-08-14 | 5.210 | 5.260 | 4.920 | 4.950 | 4.950 | 233,208 |
| 2026-08-13 | 5.000 | 5.230 | 4.940 | 5.200 | 5.200 | 214,134 |
| 2026-08-12 | 4.980 | 5.140 | 4.920 | 5.040 | 5.040 | 59,555 |
| 2026-08-11 | 5.060 | 5.190 | 4.700 | 5.040 | 5.040 | 65,124 |
| 2026-08-10 | 5.330 | 5.390 | 5.050 | 5.050 | 5.050 | 122,895 |
| 2026-08-07 | 5.290 | 5.370 | 5.230 | 5.270 | 5.270 | 34,516 |
| 2026-08-06 | 5.380 | 5.380 | 5.030 | 5.220 | 5.220 | 81,743 |
| 2026-08-05 | 4.705 | 5.460 | 4.665 | 5.280 | 5.280 | 410,001 |
| 2026-08-04 | 4.500 | 4.800 | 4.400 | 4.690 | 4.690 | 184,477 |
| 2026-08-03 | 4.350 | 4.575 | 4.290 | 4.500 | 4.500 | 43,820 |
| 2026-07-31 | 4.495 | 4.575 | 4.340 | 4.385 | 4.385 | 115,231 |
| 2026-07-30 | 4.455 | 4.575 | 4.430 | 4.490 | 4.490 | 22,605 |
| 2026-07-29 | 4.370 | 4.575 | 4.280 | 4.455 | 4.455 | 99,021 |
Page 1 of 22 · 1,261 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.