AVTECH Sweden AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	2.355	2.420	2.300	2.385	2.282	3,145
2022-04-07	2.500	2.500	2.380	2.485	2.378	2,252
2022-04-06	2.375	2.470	2.265	2.470	2.364	45,475
2022-04-05	2.250	2.500	2.250	2.375	2.273	77,289
2022-04-04	2.620	2.620	2.150	2.210	2.115	195,348
2022-04-01	2.510	2.620	2.460	2.620	2.507	31,615
2022-03-31	2.390	2.550	2.390	2.510	2.402	20,346
2022-03-30	2.460	2.490	2.380	2.490	2.383	14,621
2022-03-29	2.700	2.700	2.410	2.540	2.431	9,242
2022-03-28	2.450	2.590	2.450	2.590	2.478	8,399
2022-03-25	2.520	2.540	2.420	2.450	2.344	9,497
2022-03-24	2.400	2.520	2.330	2.520	2.411	18,176
2022-03-23	2.400	2.430	2.390	2.390	2.287	33,925
2022-03-22	2.360	2.480	2.360	2.370	2.268	10,760
2022-03-21	2.530	2.530	2.260	2.360	2.258	8,915
2022-03-18	2.420	2.620	2.380	2.530	2.421	11,476
2022-03-17	2.430	2.500	2.380	2.420	2.316	4,138
2022-03-16	2.330	2.510	2.330	2.430	2.325	13,340
2022-03-15	2.490	2.490	2.300	2.380	2.277	32,275
2022-03-14	2.360	2.520	2.280	2.490	2.383	57,989
2022-03-11	2.460	2.540	2.370	2.370	2.268	39,409
2022-03-10	2.620	2.620	2.420	2.420	2.316	19,441
2022-03-09	2.690	2.690	2.260	2.420	2.316	148,867
2022-03-08	2.470	2.800	2.460	2.690	2.574	19,029
2022-03-07	2.400	2.600	2.400	2.490	2.383	28,086
2022-03-04	2.300	2.460	2.290	2.420	2.316	53,663
2022-03-03	2.710	2.710	2.370	2.460	2.354	18,469
2022-03-02	2.320	2.570	2.320	2.330	2.230	47,643
2022-03-01	2.610	2.730	2.510	2.560	2.450	30,410
2022-02-28	2.360	2.740	2.220	2.600	2.488	36,716
2022-02-25	2.440	2.440	2.320	2.360	2.258	23,110
2022-02-24	2.110	2.500	2.100	2.470	2.364	270,172
2022-02-23	2.730	2.740	2.510	2.540	2.431	39,253
2022-02-22	2.810	2.810	2.560	2.730	2.612	93,001
2022-02-21	2.840	2.840	2.700	2.750	2.632	56,188
2022-02-18	2.810	2.890	2.790	2.850	2.727	41,667
2022-02-17	2.690	2.990	2.690	2.810	2.689	91,176
2022-02-16	2.870	2.870	2.620	2.690	2.574	59,086
2022-02-15	2.690	2.890	2.690	2.860	2.737	127,933
2022-02-14	2.950	2.950	2.530	2.690	2.574	120,591
2022-02-11	3.190	3.200	2.860	2.980	2.852	241,013
2022-02-10	3.230	3.460	3.130	3.180	3.043	135,229
2022-02-09	3.230	3.340	3.150	3.230	3.091	208,132
2022-02-08	3.160	3.230	3.060	3.230	3.091	160,208
2022-02-07	2.860	3.220	2.810	3.160	3.024	90,956
2022-02-04	2.820	2.860	2.760	2.860	2.737	38,174
2022-02-03	2.790	2.830	2.720	2.800	2.679	51,620
2022-02-02	2.830	2.840	2.710	2.830	2.708	70,706
2022-02-01	2.880	2.880	2.710	2.840	2.718	53,345
2022-01-31	2.830	2.880	2.830	2.880	2.756	47,858
2022-01-28	2.920	2.950	2.760	2.830	2.708	111,530
2022-01-27	3.010	3.070	2.880	2.920	2.794	227,471
2022-01-26	2.890	3.080	2.880	3.000	2.871	191,663
2022-01-25	2.310	3.270	2.260	2.880	2.756	414,909
2022-01-24	2.690	2.690	2.250	2.290	2.191	150,370
2022-01-21	2.700	2.700	2.530	2.690	2.574	157,316
2022-01-20	3.120	3.120	2.660	2.750	2.632	311,787
2022-01-19	3.140	3.460	2.820	3.130	2.995	1,086,716
2022-01-18	2.530	3.150	2.530	3.150	3.014	1,821,145
2022-01-17	2.300	2.300	2.130	2.150	2.057	75,309

← NewerPage 20 of 21 · 1,258 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.