AVTECH Sweden AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	2.060	2.290	2.060	2.290	2.191	466
2022-07-06	2.150	2.215	2.120	2.175	2.081	30,170
2022-07-05	2.050	2.205	2.050	2.150	2.057	15,602
2022-07-04	2.230	2.295	2.185	2.190	2.096	20,663
2022-07-01	2.300	2.300	2.225	2.300	2.201	47,071
2022-06-30	2.425	2.425	2.250	2.250	2.153	3,105
2022-06-29	2.310	2.435	2.290	2.425	2.321	3,962
2022-06-28	2.500	2.500	2.315	2.315	2.215	8,323
2022-06-27	2.540	2.575	2.395	2.565	2.454	12,223
2022-06-23	2.355	2.545	2.350	2.540	2.431	6,241
2022-06-22	2.490	2.580	2.255	2.500	2.392	33,854
2022-06-21	2.495	2.495	2.370	2.495	2.388	856
2022-06-20	2.300	2.500	2.240	2.500	2.392	76,341
2022-06-17	2.170	2.325	2.050	2.240	2.144	14,774
2022-06-16	2.200	2.200	2.035	2.185	2.091	5,866
2022-06-15	2.160	2.250	2.160	2.200	2.105	8,566
2022-06-14	2.215	2.440	2.210	2.245	2.148	17,533
2022-06-13	2.330	2.330	2.210	2.210	2.115	13,748
2022-06-10	2.300	2.335	2.250	2.330	2.230	21,388
2022-06-09	2.350	2.350	2.335	2.335	2.234	8,012
2022-06-08	2.440	2.440	2.335	2.335	2.234	17,927
2022-06-07	2.250	2.440	2.250	2.400	2.297	941
2022-06-03	2.550	2.550	2.385	2.515	2.407	3,282
2022-06-02	2.540	2.550	2.410	2.545	2.435	31,507
2022-06-01	2.580	2.580	2.425	2.575	2.464	1,648
2022-05-31	2.400	2.500	2.400	2.500	2.392	462
2022-05-30	2.500	2.620	2.400	2.500	2.392	22,146
2022-05-27	2.395	2.570	2.395	2.500	2.392	109,910
2022-05-25	2.450	2.450	2.240	2.240	2.144	41,247
2022-05-24	2.140	2.310	2.140	2.240	2.144	29,175
2022-05-23	2.220	2.220	2.030	2.135	2.043	12,255
2022-05-20	2.400	2.500	2.235	2.235	2.139	8,977
2022-05-19	2.500	2.500	2.215	2.400	2.297	20,206
2022-05-18	2.475	2.580	2.325	2.505	2.397	74,003
2022-05-17	2.135	2.500	2.135	2.500	2.392	46,311
2022-05-16	2.250	2.250	2.105	2.130	2.038	13,384
2022-05-13	2.170	2.200	2.080	2.200	2.105	29,186
2022-05-12	2.160	2.170	2.150	2.170	2.077	21,947
2022-05-11	2.160	2.170	2.080	2.160	2.067	14,798
2022-05-10	2.065	2.155	2.065	2.115	2.024	18,726
2022-05-09	2.180	2.180	1.996	2.160	2.067	10,748
2022-05-06	2.235	2.235	2.180	2.210	2.115	28,473
2022-05-05	2.200	2.275	2.185	2.230	2.134	13,278
2022-05-04	2.290	2.290	2.200	2.225	2.129	12,351
2022-05-03	2.280	2.280	2.160	2.215	2.120	24,723
2022-05-02	2.200	2.305	2.150	2.150	2.057	22,238
2022-04-29	2.300	2.300	2.100	2.200	2.105	15,626
2022-04-28	2.310	2.310	2.110	2.260	2.163	56,209
2022-04-27	2.290	2.315	2.290	2.290	2.191	3,413
2022-04-26	2.245	2.315	2.245	2.290	2.191	32,214
2022-04-25	2.350	2.360	2.270	2.285	2.187	74,203
2022-04-22	2.365	2.370	2.230	2.355	2.254	9,477
2022-04-21	2.370	2.370	2.270	2.365	2.263	11,664
2022-04-20	2.235	2.345	2.220	2.345	2.244	41,099
2022-04-19	2.350	2.370	2.175	2.345	2.244	31,326
2022-04-14	2.300	2.300	2.265	2.290	2.191	18,870
2022-04-13	2.390	2.390	2.265	2.330	2.230	22,118
2022-04-12	2.300	2.395	2.040	2.280	2.182	51,153
2022-04-11	2.495	2.495	2.300	2.300	2.201	9,349
2022-04-08	2.355	2.420	2.300	2.385	2.282	3,145

← NewerPage 19 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.