AVTECH Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 4.190 | 4.350 | 4.070 | 4.290 | 4.105 | 67,668 |
| 2024-02-29 | 4.140 | 4.450 | 4.140 | 4.190 | 4.009 | 106,122 |
| 2024-02-28 | 4.260 | 4.360 | 4.180 | 4.270 | 4.086 | 19,696 |
| 2024-02-27 | 4.200 | 4.270 | 4.090 | 4.260 | 4.076 | 70,005 |
| 2024-02-26 | 4.330 | 4.330 | 4.170 | 4.200 | 4.019 | 34,204 |
| 2024-02-23 | 4.380 | 4.380 | 4.220 | 4.330 | 4.143 | 72,928 |
| 2024-02-22 | 4.400 | 4.460 | 4.180 | 4.280 | 4.096 | 60,880 |
| 2024-02-21 | 4.490 | 4.490 | 4.350 | 4.470 | 4.277 | 24,529 |
| 2024-02-20 | 4.190 | 4.370 | 3.850 | 4.370 | 4.182 | 254,705 |
| 2024-02-19 | 4.480 | 4.610 | 4.180 | 4.190 | 4.009 | 81,922 |
| 2024-02-16 | 4.800 | 4.800 | 4.200 | 4.480 | 4.287 | 214,503 |
| 2024-02-15 | 4.500 | 4.800 | 4.500 | 4.700 | 4.497 | 56,459 |
| 2024-02-14 | 4.470 | 4.610 | 4.370 | 4.500 | 4.306 | 41,100 |
| 2024-02-13 | 4.350 | 4.460 | 4.220 | 4.340 | 4.153 | 8,765 |
| 2024-02-12 | 4.360 | 4.530 | 4.350 | 4.350 | 4.163 | 28,806 |
| 2024-02-09 | 4.340 | 4.400 | 4.250 | 4.360 | 4.172 | 43,663 |
| 2024-02-08 | 4.360 | 4.480 | 4.290 | 4.360 | 4.172 | 56,851 |
| 2024-02-07 | 4.500 | 4.510 | 4.340 | 4.340 | 4.153 | 94,138 |
| 2024-02-06 | 4.700 | 4.800 | 4.500 | 4.600 | 4.402 | 93,700 |
| 2024-02-05 | 4.540 | 4.700 | 4.500 | 4.650 | 4.450 | 108,336 |
| 2024-02-02 | 4.600 | 4.640 | 4.410 | 4.520 | 4.325 | 116,623 |
| 2024-02-01 | 4.680 | 4.680 | 4.250 | 4.600 | 4.402 | 108,252 |
| 2024-01-31 | 4.690 | 4.790 | 4.400 | 4.560 | 4.364 | 291,159 |
| 2024-01-30 | 4.510 | 4.690 | 4.390 | 4.650 | 4.450 | 53,130 |
| 2024-01-29 | 4.440 | 4.530 | 4.400 | 4.430 | 4.239 | 84,973 |
| 2024-01-26 | 4.460 | 4.500 | 4.410 | 4.440 | 4.249 | 28,783 |
| 2024-01-25 | 4.480 | 4.480 | 4.330 | 4.450 | 4.258 | 33,698 |
| 2024-01-24 | 4.380 | 4.460 | 4.300 | 4.300 | 4.115 | 28,897 |
| 2024-01-23 | 4.400 | 4.410 | 4.330 | 4.330 | 4.143 | 28,410 |
| 2024-01-22 | 4.380 | 4.420 | 4.230 | 4.400 | 4.210 | 86,770 |
| 2024-01-19 | 4.600 | 4.600 | 4.350 | 4.380 | 4.191 | 18,573 |
| 2024-01-18 | 4.380 | 4.380 | 4.200 | 4.300 | 4.115 | 72,021 |
| 2024-01-17 | 4.500 | 4.570 | 4.310 | 4.380 | 4.191 | 83,153 |
| 2024-01-16 | 4.460 | 4.600 | 4.450 | 4.490 | 4.297 | 124,421 |
| 2024-01-15 | 4.360 | 4.480 | 4.340 | 4.350 | 4.163 | 194,987 |
| 2024-01-12 | 4.360 | 4.360 | 4.210 | 4.250 | 4.067 | 70,408 |
| 2024-01-11 | 4.250 | 4.360 | 4.150 | 4.360 | 4.172 | 47,578 |
| 2024-01-10 | 4.590 | 4.590 | 4.100 | 4.250 | 4.067 | 259,473 |
| 2024-01-09 | 4.500 | 4.650 | 4.300 | 4.300 | 4.115 | 410,751 |
| 2024-01-08 | 3.830 | 4.500 | 3.830 | 4.260 | 4.076 | 432,535 |
| 2024-01-05 | 3.970 | 3.970 | 3.840 | 3.840 | 3.675 | 22,312 |
| 2024-01-04 | 3.870 | 3.950 | 3.810 | 3.900 | 3.732 | 25,649 |
| 2024-01-03 | 3.810 | 3.880 | 3.810 | 3.860 | 3.694 | 1,088 |
| 2024-01-02 | 3.950 | 3.950 | 3.830 | 3.850 | 3.684 | 5,935 |
| 2023-12-29 | 3.890 | 3.950 | 3.840 | 3.950 | 3.780 | 19,394 |
| 2023-12-28 | 3.950 | 3.950 | 3.800 | 3.880 | 3.713 | 20,645 |
| 2023-12-27 | 3.840 | 3.970 | 3.840 | 3.970 | 3.799 | 38,151 |
| 2023-12-22 | 3.780 | 3.840 | 3.780 | 3.840 | 3.675 | 9,984 |
| 2023-12-21 | 3.860 | 3.860 | 3.770 | 3.780 | 3.617 | 33,298 |
| 2023-12-20 | 4.000 | 4.000 | 3.830 | 3.870 | 3.703 | 44,883 |
| 2023-12-19 | 3.880 | 4.000 | 3.880 | 4.000 | 3.828 | 33,603 |
| 2023-12-18 | 3.850 | 4.000 | 3.850 | 3.880 | 3.713 | 42,411 |
| 2023-12-15 | 3.860 | 3.990 | 3.860 | 3.900 | 3.732 | 15,313 |
| 2023-12-14 | 4.000 | 4.000 | 3.810 | 3.860 | 3.694 | 15,865 |
| 2023-12-13 | 3.810 | 4.000 | 3.800 | 3.990 | 3.818 | 102,292 |
| 2023-12-12 | 3.860 | 3.880 | 3.780 | 3.780 | 3.617 | 7,218 |
| 2023-12-11 | 3.920 | 3.960 | 3.810 | 3.910 | 3.742 | 25,909 |
| 2023-12-08 | 3.990 | 3.990 | 3.810 | 3.930 | 3.761 | 17,816 |
| 2023-12-07 | 3.900 | 3.990 | 3.750 | 3.990 | 3.818 | 28,119 |
| 2023-12-06 | 3.960 | 3.960 | 3.840 | 3.900 | 3.732 | 6,801 |
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.