AVTECH Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	0.63	0.63	0.63	0.63	-	5.74%	-
Feb 20, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Feb 19, 2026	0.59	0.59	0.59	0.59	0.59	1.37%	-
Feb 18, 2026	0.58	0.58	0.58	0.58	0.58	-1.68%	-
Feb 17, 2026	0.59	0.59	0.59	0.59	0.59	-2.62%	-
Feb 16, 2026	0.61	0.61	0.61	0.61	0.61	-2.87%	-
Feb 13, 2026	0.63	0.63	0.63	0.63	0.63	-3.68%	-
Feb 12, 2026	0.65	0.65	0.65	0.65	0.65	-3.83%	-
Feb 11, 2026	0.68	0.68	0.68	0.68	0.68	9.00%	-
Feb 10, 2026	0.62	0.62	0.62	0.62	0.62	-3.72%	-
Feb 9, 2026	0.65	0.65	0.65	0.65	0.65	-9.01%	-
Feb 6, 2026	0.71	0.71	0.71	0.71	0.71	12.34%	-
Feb 5, 2026	0.63	0.63	0.63	0.63	0.63	-3.07%	-
Feb 4, 2026	0.65	0.65	0.65	0.65	0.65	-0.91%	-
Feb 3, 2026	0.66	0.66	0.66	0.66	0.66	-2.66%	-
Feb 2, 2026	0.64	0.68	0.64	0.68	0.68	3.68%	300
Jan 30, 2026	0.65	0.65	0.65	0.65	0.65	-5.23%	-
Jan 29, 2026	0.69	0.69	0.69	0.69	0.69	-0.58%	-
Jan 28, 2026	0.69	0.69	0.69	0.69	0.69	-5.98%	-
Jan 27, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jan 26, 2026	0.74	0.74	0.74	0.74	0.74	-1.60%	-
Jan 23, 2026	0.75	0.75	0.75	0.75	0.75	2.19%	-
Jan 22, 2026	0.73	0.73	0.73	0.73	0.73	0.55%	-
Jan 21, 2026	0.73	0.73	0.73	0.73	0.73	-2.15%	-
Jan 20, 2026	0.74	0.74	0.74	0.74	0.74	1.36%	-
Jan 19, 2026	0.73	0.73	0.73	0.73	0.73	-7.79%	-
Jan 16, 2026	0.75	0.80	0.75	0.80	0.80	6.99%	250
Jan 15, 2026	0.74	0.74	0.74	0.74	0.74	0.81%	-
Jan 14, 2026	0.74	0.74	0.74	0.74	0.74	-1.34%	-
Jan 13, 2026	0.75	0.75	0.75	0.75	0.75	10.65%	-
Jan 12, 2026	0.74	0.74	0.68	0.68	0.68	-9.87%	430
Jan 9, 2026	0.75	0.75	0.75	0.75	0.75	-7.18%	-
Jan 8, 2026	0.76	0.81	0.76	0.81	0.81	-1.22%	2,000
Jan 7, 2026	0.79	0.82	0.79	0.82	0.82	2.76%	1,889
Jan 6, 2026	0.80	0.80	0.80	0.80	0.80	-0.75%	-
Jan 5, 2026	0.80	0.80	0.80	0.80	0.80	4.43%	-
Jan 2, 2026	0.77	0.77	0.77	0.77	0.77	4.07%	-
Dec 30, 2025	0.74	0.74	0.74	0.74	0.74	-3.66%	-
Dec 29, 2025	0.77	0.77	0.77	0.77	0.77	6.09%	-
Dec 23, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Dec 22, 2025	0.72	0.72	0.72	0.72	0.72	-0.28%	-
Dec 19, 2025	0.72	0.72	0.72	0.72	0.72	-2.43%	-
Dec 18, 2025	0.74	0.74	0.74	0.74	0.74	3.63%	-
Dec 17, 2025	0.72	0.72	0.72	0.72	0.72	-9.60%	-
Dec 16, 2025	0.79	0.79	0.79	0.79	0.79	2.59%	210
Dec 15, 2025	0.77	0.77	0.77	0.77	0.77	3.21%	-
Dec 12, 2025	0.75	0.75	0.75	0.75	0.75	-3.86%	-
Dec 11, 2025	0.78	0.78	0.78	0.78	0.78	-2.75%	-
Dec 10, 2025	0.81	0.81	0.80	0.80	0.80	-1.72%	50,000
Dec 9, 2025	0.81	0.81	0.81	0.81	0.81	-0.97%	-