AVTECH Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-19 | 2.760 | 2.920 | 2.710 | 2.870 | 2.746 | 30,231 |
| 2023-06-16 | 2.640 | 2.770 | 2.590 | 2.770 | 2.651 | 26,523 |
| 2023-06-15 | 2.620 | 2.640 | 2.490 | 2.640 | 2.526 | 87,055 |
| 2023-06-14 | 2.640 | 2.680 | 2.490 | 2.620 | 2.507 | 77,381 |
| 2023-06-13 | 3.000 | 3.000 | 2.550 | 2.620 | 2.507 | 128,157 |
| 2023-06-12 | 3.100 | 3.100 | 2.800 | 2.890 | 2.765 | 63,713 |
| 2023-06-09 | 3.000 | 3.150 | 2.990 | 3.100 | 2.966 | 8,542 |
| 2023-06-08 | 3.040 | 3.100 | 2.850 | 3.000 | 2.871 | 31,890 |
| 2023-06-07 | 3.060 | 3.220 | 3.020 | 3.100 | 2.966 | 37,213 |
| 2023-06-05 | 3.200 | 3.200 | 3.020 | 3.050 | 2.919 | 37,846 |
| 2023-06-02 | 3.280 | 3.340 | 3.150 | 3.200 | 3.062 | 23,550 |
| 2023-06-01 | 3.150 | 3.280 | 3.040 | 3.280 | 3.139 | 13,861 |
| 2023-05-31 | 3.300 | 3.300 | 3.160 | 3.160 | 3.024 | 7,452 |
| 2023-05-30 | 3.390 | 3.390 | 3.220 | 3.310 | 3.167 | 9,905 |
| 2023-05-29 | 3.470 | 3.470 | 3.300 | 3.390 | 3.244 | 7,232 |
| 2023-05-26 | 3.440 | 3.500 | 3.250 | 3.470 | 3.320 | 30,205 |
| 2023-05-25 | 3.500 | 3.600 | 3.440 | 3.440 | 3.292 | 46,632 |
| 2023-05-24 | 3.520 | 3.790 | 3.430 | 3.750 | 3.588 | 9,626 |
| 2023-05-23 | 3.800 | 3.800 | 3.500 | 3.510 | 3.359 | 4,821 |
| 2023-05-22 | 3.840 | 3.850 | 3.550 | 3.800 | 3.636 | 11,897 |
| 2023-05-19 | 3.780 | 3.900 | 3.210 | 3.850 | 3.684 | 45,395 |
| 2023-05-17 | 3.890 | 3.890 | 3.500 | 3.780 | 3.617 | 98,768 |
| 2023-05-16 | 3.430 | 3.700 | 3.430 | 3.500 | 3.349 | 21,946 |
| 2023-05-15 | 3.590 | 3.590 | 3.200 | 3.200 | 3.062 | 13,869 |
| 2023-05-12 | 3.350 | 3.350 | 3.200 | 3.210 | 3.072 | 31,600 |
| 2023-05-11 | 3.490 | 3.500 | 3.200 | 3.300 | 3.158 | 15,838 |
| 2023-05-10 | 3.200 | 3.380 | 3.200 | 3.350 | 3.206 | 5,020 |
| 2023-05-09 | 3.500 | 3.500 | 3.230 | 3.400 | 3.254 | 27,883 |
| 2023-05-08 | 3.440 | 3.550 | 3.380 | 3.500 | 3.349 | 10,562 |
| 2023-05-05 | 3.550 | 3.550 | 3.340 | 3.440 | 3.292 | 19,758 |
| 2023-05-04 | 3.450 | 3.570 | 3.320 | 3.550 | 3.397 | 48,148 |
| 2023-05-03 | 3.360 | 3.790 | 3.360 | 3.460 | 3.311 | 57,404 |
| 2023-05-02 | 3.700 | 3.750 | 3.360 | 3.360 | 3.215 | 43,440 |
| 2023-04-28 | 3.940 | 3.950 | 3.540 | 3.700 | 3.541 | 46,159 |
| 2023-04-27 | 3.930 | 3.950 | 3.750 | 3.800 | 3.636 | 7,280 |
| 2023-04-26 | 3.800 | 3.850 | 3.580 | 3.740 | 3.579 | 11,414 |
| 2023-04-25 | 3.800 | 3.800 | 3.630 | 3.800 | 3.636 | 3,874 |
| 2023-04-24 | 3.960 | 3.960 | 3.800 | 3.800 | 3.636 | 20,845 |
| 2023-04-21 | 3.980 | 3.980 | 3.750 | 3.960 | 3.789 | 14,233 |
| 2023-04-20 | 3.800 | 3.970 | 3.750 | 3.970 | 3.799 | 10,181 |
| 2023-04-19 | 3.870 | 4.000 | 3.800 | 3.800 | 3.636 | 19,454 |
| 2023-04-18 | 3.910 | 3.910 | 3.600 | 3.870 | 3.703 | 18,994 |
| 2023-04-17 | 3.890 | 3.920 | 3.640 | 3.880 | 3.713 | 17,710 |
| 2023-04-14 | 3.930 | 3.990 | 3.610 | 3.610 | 3.454 | 76,741 |
| 2023-04-13 | 3.830 | 3.940 | 3.640 | 3.930 | 3.761 | 48,833 |
| 2023-04-12 | 3.560 | 3.880 | 3.560 | 3.570 | 3.416 | 56,565 |
| 2023-04-11 | 3.580 | 3.660 | 3.490 | 3.560 | 3.407 | 13,414 |
| 2023-04-06 | 3.500 | 3.600 | 3.450 | 3.600 | 3.445 | 6,240 |
| 2023-04-05 | 3.600 | 3.600 | 3.340 | 3.450 | 3.301 | 31,197 |
| 2023-04-04 | 3.760 | 3.760 | 3.510 | 3.600 | 3.445 | 25,642 |
| 2023-04-03 | 3.760 | 3.770 | 3.570 | 3.740 | 3.579 | 29,000 |
| 2023-03-31 | 3.600 | 3.765 | 3.425 | 3.765 | 3.603 | 49,981 |
| 2023-03-30 | 3.785 | 3.790 | 3.700 | 3.790 | 3.627 | 5,285 |
| 2023-03-29 | 3.700 | 3.790 | 3.555 | 3.790 | 3.627 | 26,220 |
| 2023-03-28 | 3.695 | 3.740 | 3.535 | 3.700 | 3.541 | 72,969 |
| 2023-03-27 | 3.475 | 3.700 | 3.245 | 3.695 | 3.536 | 138,198 |
| 2023-03-24 | 3.625 | 3.625 | 3.315 | 3.480 | 3.330 | 1,119 |
| 2023-03-23 | 3.200 | 3.370 | 3.200 | 3.300 | 3.158 | 4,987 |
| 2023-03-22 | 3.375 | 3.390 | 3.200 | 3.370 | 3.225 | 38,337 |
| 2023-03-21 | 3.375 | 3.375 | 3.155 | 3.220 | 3.081 | 15,328 |
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.