AVTECH Sweden AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	2.820	2.820	2.715	2.715	2.598	3,116
2022-09-28	2.965	2.970	2.725	2.820	2.699	36,358
2022-09-27	2.875	2.990	2.750	2.960	2.832	63,365
2022-09-26	2.745	2.900	2.695	2.695	2.579	29,031
2022-09-23	2.700	2.980	2.520	2.750	2.632	7,060
2022-09-22	2.800	2.800	2.585	2.700	2.584	36,904
2022-09-21	2.715	2.850	2.690	2.800	2.679	26,132
2022-09-20	2.960	2.995	2.700	2.700	2.584	23,265
2022-09-19	2.800	2.880	2.670	2.880	2.756	14,530
2022-09-16	2.895	2.900	2.755	2.800	2.679	25,765
2022-09-15	2.990	3.000	2.665	2.665	2.550	7,202
2022-09-14	2.800	2.990	2.660	2.660	2.545	3,626
2022-09-13	2.675	2.800	2.675	2.800	2.679	244
2022-09-12	2.990	2.995	2.755	2.900	2.775	11,666
2022-09-09	2.890	3.190	2.660	3.000	2.871	3,822
2022-09-08	2.890	2.890	2.890	2.890	2.765	5,890
2022-09-07	2.665	2.880	2.660	2.700	2.584	5,972
2022-09-06	2.650	2.870	2.605	2.870	2.746	5,088
2022-09-05	2.520	2.700	2.520	2.700	2.584	12,239
2022-09-02	2.740	2.920	2.615	2.700	2.584	12,855
2022-09-01	2.800	2.900	2.680	2.740	2.622	32,070
2022-08-31	2.960	2.960	2.760	2.850	2.727	17,137
2022-08-30	2.860	2.930	2.710	2.850	2.727	13,436
2022-08-29	2.915	2.980	2.800	2.850	2.727	61,453
2022-08-26	3.160	3.160	2.980	3.030	2.899	79,135
2022-08-25	3.195	3.195	3.015	3.160	3.024	48,112
2022-08-24	3.110	3.190	3.110	3.140	3.005	24,483
2022-08-23	2.875	3.185	2.865	3.110	2.976	114,180
2022-08-22	2.995	3.000	2.800	2.860	2.737	19,144
2022-08-19	2.745	2.995	2.745	2.895	2.770	7,650
2022-08-18	2.825	2.995	2.825	2.825	2.703	3,476
2022-08-17	2.835	3.000	2.825	2.825	2.703	6,171
2022-08-16	2.995	3.000	2.760	2.985	2.856	8,092
2022-08-15	2.920	2.950	2.920	2.930	2.804	4,617
2022-08-12	2.910	2.930	2.810	2.930	2.804	21,946
2022-08-11	2.900	2.985	2.755	2.895	2.770	38,857
2022-08-10	2.865	2.875	2.765	2.875	2.751	7,322
2022-08-09	2.640	2.875	2.640	2.835	2.713	14,391
2022-08-08	2.895	2.895	2.795	2.795	2.675	15,901
2022-08-05	2.805	2.900	2.790	2.900	2.775	74,474
2022-08-04	2.840	2.865	2.790	2.865	2.742	7,151
2022-08-03	2.790	2.900	2.790	2.855	2.732	8,737
2022-08-02	2.810	2.865	2.720	2.785	2.665	12,359
2022-08-01	2.795	2.825	2.795	2.825	2.703	7,193
2022-07-29	2.800	2.845	2.685	2.795	2.675	8,242
2022-07-28	2.730	2.970	2.730	2.805	2.684	15,046
2022-07-27	2.745	2.995	2.700	2.725	2.608	55,574
2022-07-26	3.000	3.000	2.745	2.800	2.679	5,868
2022-07-25	3.000	3.000	2.850	2.895	2.770	4,975
2022-07-22	2.980	2.980	2.800	2.800	2.679	28,559
2022-07-21	2.805	2.990	2.800	2.985	2.856	48,602
2022-07-20	2.870	3.000	2.695	2.805	2.684	65,060
2022-07-19	2.990	2.990	2.715	2.870	2.746	56,612
2022-07-18	2.895	2.990	2.610	2.990	2.861	70,021
2022-07-15	2.950	2.995	2.400	2.895	2.770	32,256
2022-07-14	3.000	3.000	2.705	2.950	2.823	53,088
2022-07-13	2.500	3.190	2.500	2.920	2.794	364,826
2022-07-12	2.260	2.750	2.245	2.450	2.344	52,720
2022-07-11	2.090	2.240	2.090	2.175	2.081	3,837
2022-07-08	2.165	2.290	2.165	2.290	2.191	35,480

← NewerPage 18 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.