AVTECH Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 3.810 | 3.980 | 3.810 | 3.960 | 3.789 | 18,723 |
| 2023-12-04 | 3.850 | 3.850 | 3.630 | 3.810 | 3.646 | 51,830 |
| 2023-12-01 | 4.240 | 4.490 | 3.800 | 3.850 | 3.684 | 109,938 |
| 2023-11-30 | 3.850 | 4.100 | 3.800 | 3.900 | 3.732 | 55,489 |
| 2023-11-29 | 4.090 | 4.190 | 3.790 | 4.080 | 3.904 | 31,997 |
| 2023-11-28 | 3.840 | 4.180 | 3.830 | 4.090 | 3.914 | 141,937 |
| 2023-11-27 | 3.850 | 3.950 | 3.730 | 3.840 | 3.675 | 18,011 |
| 2023-11-24 | 3.710 | 3.980 | 3.710 | 3.950 | 3.780 | 21,225 |
| 2023-11-23 | 3.850 | 4.080 | 3.800 | 3.800 | 3.636 | 155,643 |
| 2023-11-22 | 3.790 | 3.880 | 3.740 | 3.800 | 3.636 | 47,389 |
| 2023-11-21 | 3.630 | 3.790 | 3.630 | 3.790 | 3.627 | 26,749 |
| 2023-11-20 | 3.660 | 3.750 | 3.520 | 3.690 | 3.531 | 55,659 |
| 2023-11-17 | 3.210 | 3.600 | 3.160 | 3.380 | 3.234 | 98,936 |
| 2023-11-16 | 3.540 | 3.540 | 3.260 | 3.260 | 3.120 | 29,828 |
| 2023-11-15 | 3.450 | 3.590 | 3.310 | 3.360 | 3.215 | 69,251 |
| 2023-11-14 | 3.480 | 3.500 | 3.360 | 3.410 | 3.263 | 96,004 |
| 2023-11-13 | 3.590 | 3.590 | 3.380 | 3.480 | 3.330 | 48,464 |
| 2023-11-10 | 3.490 | 3.650 | 3.380 | 3.380 | 3.234 | 16,189 |
| 2023-11-09 | 3.490 | 3.570 | 3.420 | 3.460 | 3.311 | 4,595 |
| 2023-11-08 | 3.500 | 3.700 | 3.490 | 3.560 | 3.407 | 29,619 |
| 2023-11-07 | 3.600 | 3.600 | 3.440 | 3.500 | 3.349 | 6,313 |
| 2023-11-06 | 3.600 | 3.600 | 3.500 | 3.600 | 3.445 | 5,190 |
| 2023-11-03 | 3.720 | 3.720 | 3.490 | 3.600 | 3.445 | 1,649 |
| 2023-11-02 | 3.460 | 3.720 | 3.280 | 3.610 | 3.454 | 19,530 |
| 2023-11-01 | 3.600 | 3.600 | 3.280 | 3.460 | 3.311 | 33,152 |
| 2023-10-31 | 3.700 | 3.700 | 3.450 | 3.620 | 3.464 | 49,954 |
| 2023-10-30 | 3.720 | 3.780 | 3.550 | 3.700 | 3.541 | 105,622 |
| 2023-10-27 | 3.220 | 3.700 | 3.200 | 3.550 | 3.397 | 287,363 |
| 2023-10-26 | 3.020 | 3.190 | 3.020 | 3.190 | 3.053 | 298 |
| 2023-10-25 | 3.190 | 3.190 | 3.000 | 3.190 | 3.053 | 15,971 |
| 2023-10-24 | 2.990 | 3.170 | 2.990 | 3.170 | 3.033 | 13,554 |
| 2023-10-23 | 3.000 | 3.060 | 2.980 | 2.990 | 2.861 | 20,079 |
| 2023-10-20 | 2.900 | 3.150 | 2.900 | 3.000 | 2.871 | 21,261 |
| 2023-10-19 | 2.990 | 2.990 | 2.880 | 2.890 | 2.765 | 36,966 |
| 2023-10-18 | 3.000 | 3.000 | 2.890 | 2.910 | 2.785 | 29,183 |
| 2023-10-17 | 3.040 | 3.050 | 2.930 | 3.000 | 2.871 | 22,598 |
| 2023-10-16 | 3.280 | 3.290 | 2.860 | 3.050 | 2.919 | 92,496 |
| 2023-10-13 | 3.300 | 3.300 | 3.140 | 3.200 | 3.062 | 28,416 |
| 2023-10-12 | 3.370 | 3.370 | 3.270 | 3.340 | 3.196 | 338 |
| 2023-10-11 | 3.440 | 3.440 | 3.240 | 3.310 | 3.167 | 7,453 |
| 2023-10-10 | 3.400 | 3.620 | 3.400 | 3.400 | 3.254 | 1,143 |
| 2023-10-09 | 3.420 | 3.420 | 3.300 | 3.310 | 3.167 | 23,610 |
| 2023-10-06 | 3.590 | 3.750 | 3.420 | 3.420 | 3.273 | 111,362 |
| 2023-10-05 | 3.330 | 3.620 | 3.330 | 3.580 | 3.426 | 40,878 |
| 2023-10-04 | 3.300 | 3.450 | 3.180 | 3.450 | 3.301 | 20,078 |
| 2023-10-03 | 3.680 | 3.680 | 3.290 | 3.300 | 3.158 | 57,226 |
| 2023-10-02 | 3.510 | 3.510 | 3.310 | 3.480 | 3.330 | 24,445 |
| 2023-09-29 | 3.300 | 3.510 | 3.270 | 3.510 | 3.359 | 50,307 |
| 2023-09-28 | 3.380 | 3.450 | 3.170 | 3.300 | 3.158 | 38,110 |
| 2023-09-27 | 3.370 | 3.380 | 3.230 | 3.380 | 3.234 | 25,743 |
| 2023-09-26 | 3.380 | 3.390 | 3.290 | 3.370 | 3.225 | 13,201 |
| 2023-09-25 | 3.440 | 3.450 | 3.380 | 3.400 | 3.254 | 1,112 |
| 2023-09-22 | 3.380 | 3.380 | 3.370 | 3.380 | 3.234 | 33,293 |
| 2023-09-21 | 3.400 | 3.400 | 3.380 | 3.380 | 3.234 | 18,738 |
| 2023-09-20 | 3.480 | 3.490 | 3.400 | 3.400 | 3.254 | 23,367 |
| 2023-09-19 | 3.420 | 3.670 | 3.410 | 3.430 | 3.282 | 41,409 |
| 2023-09-18 | 3.380 | 3.410 | 3.380 | 3.380 | 3.234 | 2,921 |
| 2023-09-15 | 3.400 | 3.420 | 3.300 | 3.380 | 3.234 | 20,139 |
| 2023-09-14 | 3.330 | 3.690 | 3.300 | 3.370 | 3.225 | 13,696 |
| 2023-09-13 | 3.420 | 3.420 | 3.320 | 3.340 | 3.196 | 32,943 |
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.