AVTECH Sweden AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	2.790	2.960	2.625	2.960	2.832	12,087
2022-12-21	2.975	2.975	2.790	2.790	2.670	1,358
2022-12-20	2.920	2.975	2.920	2.930	2.804	7,200
2022-12-19	2.945	2.945	2.770	2.830	2.708	14,150
2022-12-16	2.910	2.950	2.690	2.940	2.813	18,745
2022-12-15	2.905	2.910	2.860	2.905	2.780	24,119
2022-12-14	2.990	2.990	2.820	2.820	2.699	9,726
2022-12-13	2.805	2.990	2.805	2.990	2.861	75,770
2022-12-12	2.850	2.850	2.625	2.790	2.670	24,046
2022-12-09	2.835	2.940	2.835	2.850	2.727	6,549
2022-12-08	2.950	2.950	2.820	2.835	2.713	66,620
2022-12-07	2.945	2.950	2.800	2.950	2.823	29,149
2022-12-06	2.900	2.990	2.805	2.925	2.799	23,360
2022-12-05	2.900	2.995	2.805	2.900	2.775	12,856
2022-12-02	2.665	2.965	2.665	2.950	2.823	3,501
2022-12-01	2.970	2.970	2.900	2.965	2.837	3,178
2022-11-30	2.890	3.000	2.765	2.980	2.852	12,859
2022-11-29	2.800	2.900	2.800	2.890	2.765	33,609
2022-11-28	2.900	2.935	2.690	2.800	2.679	4,749
2022-11-25	2.980	2.980	2.700	2.940	2.813	5,765
2022-11-24	2.545	3.000	2.545	2.980	2.852	103,972
2022-11-23	2.580	2.820	2.580	2.600	2.488	43,419
2022-11-22	2.700	2.815	2.605	2.700	2.584	12,914
2022-11-21	2.595	2.840	2.595	2.700	2.584	5,625
2022-11-18	2.800	2.970	2.725	2.900	2.775	35,985
2022-11-17	2.800	2.800	2.650	2.800	2.679	3,847
2022-11-16	2.735	2.820	2.525	2.685	2.569	7,269
2022-11-15	2.770	2.770	2.625	2.770	2.651	3,900
2022-11-14	2.840	2.840	2.775	2.775	2.655	5,951
2022-11-11	2.710	2.885	2.620	2.845	2.722	13,083
2022-11-10	2.765	2.780	2.585	2.715	2.598	10,855
2022-11-09	2.890	2.890	2.605	2.765	2.646	16,291
2022-11-08	2.795	2.895	2.650	2.890	2.765	1,033
2022-11-07	3.000	3.000	2.665	2.795	2.675	3,507
2022-11-04	2.750	2.995	2.750	2.800	2.679	1,134
2022-11-03	2.930	2.950	2.745	2.750	2.632	3,508
2022-11-02	2.895	2.930	2.895	2.895	2.770	16,066
2022-11-01	2.735	2.995	2.735	2.895	2.770	10,326
2022-10-31	2.995	3.000	2.555	2.740	2.622	13,101
2022-10-28	2.995	3.000	2.650	2.765	2.646	25,179
2022-10-27	2.700	3.000	2.650	2.770	2.651	76,934
2022-10-26	2.650	2.785	2.650	2.700	2.584	3,202
2022-10-25	2.835	2.835	2.655	2.795	2.675	1,350
2022-10-24	2.595	2.880	2.595	2.710	2.593	12,648
2022-10-21	2.680	2.730	2.595	2.600	2.488	8,806
2022-10-20	2.850	2.850	2.700	2.840	2.718	1,460
2022-10-19	2.585	2.965	2.500	2.850	2.727	26,803
2022-10-18	2.850	2.885	2.660	2.750	2.632	17,296
2022-10-17	2.615	2.915	2.615	2.860	2.737	14,876
2022-10-14	2.745	2.745	2.605	2.700	2.584	4,754
2022-10-13	2.970	2.970	2.390	2.745	2.627	5,163
2022-10-12	2.375	2.655	2.375	2.655	2.541	1,050
2022-10-11	2.645	2.645	2.390	2.635	2.521	341
2022-10-10	2.575	2.665	2.320	2.645	2.531	2,989
2022-10-07	2.600	2.690	2.575	2.575	2.464	18,744
2022-10-06	2.575	2.575	2.575	2.575	2.464	2,762
2022-10-05	2.575	2.585	2.420	2.520	2.411	65,534
2022-10-04	2.695	2.695	2.560	2.580	2.469	9,025
2022-10-03	2.775	2.850	2.555	2.650	2.536	57,490
2022-09-30	2.715	2.760	2.650	2.690	2.574	2,662

← NewerPage 17 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.