AVTECH Sweden AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	3.630	3.690	3.350	3.420	3.273	153,601
2023-09-11	3.200	3.640	3.200	3.630	3.474	47,681
2023-09-08	3.290	3.340	3.230	3.280	3.139	37,199
2023-09-07	3.310	3.390	3.200	3.290	3.148	14,434
2023-09-06	3.340	3.390	3.250	3.310	3.167	15,217
2023-09-05	3.340	3.370	3.280	3.340	3.196	6,770
2023-09-04	3.210	3.400	3.210	3.340	3.196	17,501
2023-09-01	3.390	3.400	3.300	3.300	3.158	42,425
2023-08-31	3.390	3.390	3.300	3.300	3.158	26,069
2023-08-30	3.400	3.450	3.320	3.380	3.234	38,530
2023-08-29	3.400	3.600	3.360	3.460	3.311	61,651
2023-08-28	3.310	3.460	3.310	3.350	3.206	79,259
2023-08-25	3.040	3.320	3.040	3.310	3.167	47,311
2023-08-24	3.130	3.150	3.030	3.030	2.899	19,623
2023-08-23	3.110	3.350	3.110	3.110	2.976	63,156
2023-08-22	3.230	3.230	3.040	3.040	2.909	51,358
2023-08-21	3.150	3.150	3.000	3.040	2.909	21,415
2023-08-18	3.190	3.210	3.050	3.150	3.014	9,665
2023-08-17	3.080	3.190	3.060	3.190	3.053	3,100
2023-08-16	3.300	3.310	3.060	3.060	2.928	21,263
2023-08-15	3.200	3.350	3.050	3.320	3.177	45,827
2023-08-14	3.270	3.270	3.050	3.160	3.024	46,658
2023-08-11	3.490	3.490	3.260	3.270	3.129	22,793
2023-08-10	3.320	3.500	3.320	3.420	3.273	15,902
2023-08-09	3.500	3.640	3.390	3.390	3.244	9,930
2023-08-08	3.520	3.600	3.310	3.410	3.263	8,419
2023-08-07	3.400	3.400	3.320	3.390	3.244	16,398
2023-08-04	3.460	3.460	3.440	3.440	3.292	661
2023-08-03	3.320	3.320	3.290	3.290	3.148	7,927
2023-08-02	3.470	3.470	3.340	3.400	3.254	11,367
2023-08-01	3.300	3.440	3.300	3.440	3.292	115,413
2023-07-31	3.380	3.380	3.250	3.300	3.158	6,578
2023-07-28	3.340	3.340	3.240	3.240	3.100	5,990
2023-07-27	3.260	3.380	3.250	3.340	3.196	10,292
2023-07-26	3.370	3.370	3.260	3.260	3.120	7,941
2023-07-25	3.370	3.380	3.280	3.300	3.158	20,121
2023-07-24	3.490	3.490	3.240	3.250	3.110	17,316
2023-07-21	3.290	3.440	3.240	3.440	3.292	1,042
2023-07-20	3.340	3.510	3.340	3.510	3.359	4,435
2023-07-19	3.430	3.430	3.210	3.340	3.196	7,676
2023-07-18	3.610	3.610	3.330	3.430	3.282	34,462
2023-07-17	3.300	3.340	3.200	3.340	3.196	64,656
2023-07-14	3.430	3.740	3.310	3.480	3.330	115,115
2023-07-13	3.090	3.500	2.970	3.430	3.282	193,457
2023-07-12	2.960	2.960	2.860	2.960	2.832	3,152
2023-07-11	2.900	3.000	2.900	3.000	2.871	6,930
2023-07-10	2.800	3.000	2.800	2.980	2.852	8,995
2023-07-07	2.700	2.870	2.700	2.800	2.679	19,945
2023-07-06	2.750	2.810	2.700	2.700	2.584	23,930
2023-07-05	2.870	2.910	2.700	2.750	2.632	20,384
2023-07-04	2.870	3.050	2.870	2.920	2.794	1,829
2023-07-03	2.980	3.020	2.740	2.870	2.746	19,408
2023-06-30	3.050	3.210	2.870	2.980	2.852	23,864
2023-06-29	3.240	3.240	3.050	3.050	2.919	16,642
2023-06-28	3.010	3.360	3.010	3.240	3.100	88,799
2023-06-27	2.770	2.780	2.740	2.740	2.622	24,190
2023-06-26	2.720	2.720	2.620	2.660	2.545	34,012
2023-06-22	2.670	3.040	2.650	2.700	2.584	57,044
2023-06-21	3.050	3.050	2.660	2.700	2.584	45,550
2023-06-20	2.900	3.190	2.900	3.050	2.919	54,554

← NewerPage 14 of 21 · 1,257 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.