AVTECH Sweden AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	2.230	2.300	2.130	2.170	2.077	15,598
2022-01-13	2.290	2.290	2.140	2.250	2.153	8,191
2022-01-12	2.120	2.290	2.040	2.290	2.191	52,900
2022-01-11	2.160	2.230	2.090	2.120	2.029	31,488
2022-01-10	2.160	2.300	2.160	2.160	2.067	85,481
2022-01-07	2.310	2.310	2.150	2.160	2.067	42,515
2022-01-05	2.200	2.310	2.200	2.310	2.210	14,485
2022-01-04	2.200	2.290	2.110	2.270	2.172	53,412
2022-01-03	2.300	2.310	2.120	2.210	2.115	185,764
2021-12-30	2.090	2.300	1.990	2.290	2.191	175,231
2021-12-29	2.190	2.250	2.030	2.190	2.096	93,066
2021-12-28	2.330	2.330	2.060	2.190	2.096	162,367
2021-12-27	2.010	2.250	2.010	2.030	1.943	104,283
2021-12-23	2.070	2.090	1.955	2.010	1.923	55,382
2021-12-22	2.070	2.090	1.950	2.070	1.981	44,941
2021-12-21	2.180	2.180	2.000	2.070	1.981	42,239
2021-12-20	2.190	2.270	2.130	2.180	2.086	75,946
2021-12-17	2.150	2.200	2.110	2.190	2.096	12,302
2021-12-16	2.000	2.200	2.000	2.170	2.077	57,366
2021-12-15	2.040	2.220	1.980	2.000	1.914	69,402
2021-12-14	2.030	2.070	1.960	2.020	1.933	22,677
2021-12-13	2.040	2.100	1.835	2.030	1.943	52,692
2021-12-10	2.240	2.250	2.050	2.050	1.962	38,832
2021-12-09	2.180	2.280	2.120	2.150	2.057	77,963
2021-12-08	2.280	2.280	2.120	2.190	2.096	39,460
2021-12-07	2.300	2.300	2.190	2.240	2.144	123,323
2021-12-06	2.080	2.440	2.060	2.260	2.163	60,509
2021-12-03	2.170	2.190	1.900	2.080	1.990	212,563
2021-12-02	2.240	2.250	2.090	2.250	2.153	93,816
2021-12-01	2.050	2.420	2.040	2.250	2.153	105,109
2021-11-30	2.220	2.260	1.800	2.040	1.952	209,281
2021-11-29	2.280	2.350	2.200	2.220	2.124	55,358
2021-11-26	2.540	2.540	2.220	2.270	2.172	194,917
2021-11-25	2.640	2.680	2.450	2.540	2.431	112,350
2021-11-24	2.380	2.630	2.380	2.510	2.402	78,482
2021-11-23	2.390	2.470	2.200	2.380	2.277	130,443
2021-11-22	2.650	2.670	2.410	2.430	2.325	249,181
2021-11-19	2.940	2.980	2.620	2.650	2.536	171,467
2021-11-18	3.190	3.370	2.690	2.940	2.813	494,685
2021-11-17	3.420	3.420	3.090	3.160	3.024	276,305
2021-11-16	3.600	3.640	3.010	3.460	3.311	493,936
2021-11-15	2.600	3.890	2.560	3.470	3.320	2,176,667
2021-11-12	2.320	2.500	2.210	2.480	2.373	445,005
2021-11-11	2.370	2.370	2.180	2.260	2.163	193,792
2021-11-10	2.320	2.450	2.140	2.370	2.268	480,593
2021-11-09	2.490	2.750	2.150	2.190	2.096	1,128,379
2021-11-08	2.680	2.850	2.240	2.490	2.383	1,118,891
2021-11-05	3.390	3.600	2.500	2.650	2.536	1,774,613
2021-11-04	3.960	5.000	3.220	3.330	3.187	3,262,420
2021-11-03	2.980	3.850	2.980	3.820	3.655	1,639,516
2021-11-02	2.580	3.000	2.550	2.950	2.823	873,824
2021-11-01	2.400	3.200	2.210	2.380	2.277	722,111
2021-10-29	1.800	3.400	1.800	2.500	2.392	1,740,490
2021-10-28	1.690	1.780	1.635	1.780	1.703	193,178
2021-10-27	1.680	1.680	1.535	1.650	1.579	30,617
2021-10-26	1.610	1.690	1.575	1.600	1.531	72,350
2021-10-25	1.505	1.610	1.490	1.610	1.541	68,555

← NewerPage 21 of 21 · 1,257 trading days

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.