AVTECH Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 3.440 | 3.625 | 3.260 | 3.365 | 3.220 | 57,409 |
| 2023-03-17 | 3.345 | 3.525 | 3.280 | 3.400 | 3.254 | 36,424 |
| 2023-03-16 | 3.495 | 3.495 | 3.285 | 3.495 | 3.344 | 5,532 |
| 2023-03-15 | 3.550 | 3.550 | 3.405 | 3.495 | 3.344 | 13,626 |
| 2023-03-14 | 3.175 | 3.865 | 3.175 | 3.475 | 3.325 | 104,685 |
| 2023-03-13 | 3.195 | 3.195 | 2.965 | 3.000 | 2.871 | 23,961 |
| 2023-03-10 | 3.120 | 3.120 | 3.010 | 3.080 | 2.947 | 17,055 |
| 2023-03-09 | 2.975 | 3.125 | 2.975 | 3.120 | 2.986 | 9,930 |
| 2023-03-08 | 2.975 | 3.045 | 2.960 | 3.020 | 2.890 | 17,551 |
| 2023-03-07 | 3.170 | 3.175 | 2.910 | 3.090 | 2.957 | 87,737 |
| 2023-03-06 | 3.330 | 3.380 | 3.170 | 3.175 | 3.038 | 61,836 |
| 2023-03-03 | 3.010 | 3.365 | 3.010 | 3.330 | 3.187 | 41,026 |
| 2023-03-02 | 3.415 | 3.435 | 3.285 | 3.370 | 3.225 | 45,198 |
| 2023-03-01 | 3.385 | 3.430 | 3.285 | 3.395 | 3.249 | 56,799 |
| 2023-02-28 | 3.295 | 3.395 | 3.220 | 3.380 | 3.234 | 7,970 |
| 2023-02-27 | 3.355 | 3.355 | 3.200 | 3.295 | 3.153 | 14,012 |
| 2023-02-24 | 3.410 | 3.415 | 3.240 | 3.355 | 3.210 | 8,050 |
| 2023-02-23 | 3.200 | 3.240 | 3.180 | 3.225 | 3.086 | 16,425 |
| 2023-02-22 | 3.330 | 3.335 | 3.200 | 3.200 | 3.062 | 50,022 |
| 2023-02-21 | 3.350 | 3.390 | 3.295 | 3.335 | 3.191 | 44,318 |
| 2023-02-20 | 3.580 | 3.680 | 3.325 | 3.505 | 3.354 | 105,906 |
| 2023-02-17 | 3.665 | 3.700 | 3.355 | 3.540 | 3.387 | 139,192 |
| 2023-02-16 | 3.495 | 3.665 | 3.495 | 3.500 | 3.349 | 32,905 |
| 2023-02-15 | 3.710 | 3.710 | 3.390 | 3.495 | 3.344 | 87,142 |
| 2023-02-14 | 3.600 | 3.785 | 3.500 | 3.785 | 3.622 | 7,244 |
| 2023-02-13 | 3.320 | 3.600 | 3.320 | 3.600 | 3.445 | 21,124 |
| 2023-02-10 | 3.555 | 3.905 | 3.350 | 3.350 | 3.206 | 57,640 |
| 2023-02-09 | 3.730 | 3.990 | 3.545 | 3.550 | 3.397 | 42,190 |
| 2023-02-08 | 3.995 | 4.150 | 3.630 | 3.720 | 3.560 | 34,962 |
| 2023-02-07 | 4.180 | 4.180 | 3.750 | 3.995 | 3.823 | 20,999 |
| 2023-02-06 | 4.000 | 4.120 | 4.000 | 4.000 | 3.828 | 11,546 |
| 2023-02-03 | 4.110 | 4.110 | 3.940 | 4.000 | 3.828 | 49,463 |
| 2023-02-02 | 4.195 | 4.195 | 3.965 | 4.110 | 3.933 | 40,556 |
| 2023-02-01 | 3.950 | 4.200 | 3.645 | 4.195 | 4.014 | 106,004 |
| 2023-01-31 | 3.550 | 3.950 | 3.550 | 3.950 | 3.780 | 79,605 |
| 2023-01-30 | 3.490 | 3.900 | 3.405 | 3.780 | 3.617 | 57,125 |
| 2023-01-27 | 3.400 | 3.500 | 3.250 | 3.490 | 3.340 | 151,191 |
| 2023-01-26 | 3.200 | 3.380 | 3.200 | 3.355 | 3.210 | 28,360 |
| 2023-01-25 | 3.435 | 3.435 | 3.140 | 3.145 | 3.009 | 74,637 |
| 2023-01-24 | 3.080 | 3.450 | 3.050 | 3.435 | 3.287 | 59,119 |
| 2023-01-23 | 3.080 | 3.275 | 3.080 | 3.105 | 2.971 | 16,235 |
| 2023-01-20 | 3.240 | 3.240 | 3.080 | 3.080 | 2.947 | 84,161 |
| 2023-01-19 | 3.305 | 3.305 | 3.155 | 3.240 | 3.100 | 2,078 |
| 2023-01-18 | 3.285 | 3.325 | 3.175 | 3.305 | 3.163 | 23,325 |
| 2023-01-17 | 3.210 | 3.395 | 3.210 | 3.285 | 3.143 | 27,030 |
| 2023-01-16 | 3.155 | 3.275 | 3.115 | 3.135 | 3.000 | 19,667 |
| 2023-01-13 | 3.295 | 3.350 | 3.110 | 3.280 | 3.139 | 17,865 |
| 2023-01-12 | 3.190 | 3.350 | 2.990 | 3.295 | 3.153 | 103,301 |
| 2023-01-11 | 3.400 | 3.400 | 3.100 | 3.190 | 3.053 | 10,223 |
| 2023-01-10 | 3.130 | 3.490 | 3.130 | 3.400 | 3.254 | 95,038 |
| 2023-01-09 | 3.060 | 3.515 | 3.010 | 3.130 | 2.995 | 78,449 |
| 2023-01-05 | 3.000 | 3.080 | 3.000 | 3.060 | 2.928 | 18,633 |
| 2023-01-04 | 3.075 | 3.075 | 2.810 | 3.075 | 2.943 | 37,513 |
| 2023-01-03 | 3.065 | 3.080 | 3.020 | 3.020 | 2.890 | 25,803 |
| 2023-01-02 | 2.950 | 3.080 | 2.950 | 3.050 | 2.919 | 79,926 |
| 2022-12-30 | 2.900 | 2.950 | 2.715 | 2.950 | 2.823 | 8,806 |
| 2022-12-29 | 2.890 | 2.900 | 2.800 | 2.900 | 2.775 | 13,545 |
| 2022-12-28 | 2.895 | 2.900 | 2.890 | 2.890 | 2.765 | 10,251 |
| 2022-12-27 | 2.950 | 2.960 | 2.770 | 2.900 | 2.775 | 2,793 |
| 2022-12-23 | 2.950 | 2.950 | 2.950 | 2.950 | 2.823 | 554 |
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.