AVTECH Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 8, 2025	0.85	0.85	0.82	0.82	0.82	-3.52%	270
Dec 5, 2025	0.85	0.85	0.85	0.85	0.85	-0.93%	-
Dec 4, 2025	0.86	0.86	0.86	0.86	0.86	-4.87%	-
Dec 3, 2025	0.88	0.90	0.88	0.90	0.90	0.44%	70
Dec 2, 2025	0.87	0.90	0.87	0.90	0.90	2.51%	1,170
Dec 1, 2025	0.88	0.88	0.88	0.88	0.88	2.57%	-
Nov 28, 2025	0.86	0.86	0.86	0.86	0.86	-0.70%	-
Nov 27, 2025	0.86	0.86	0.86	0.86	0.86	1.65%	-
Nov 26, 2025	0.85	0.85	0.85	0.85	0.85	3.16%	-
Nov 25, 2025	0.82	0.82	0.82	0.82	0.82	1.48%	-
Nov 24, 2025	0.81	0.81	0.81	0.81	0.81	-0.74%	-
Nov 21, 2025	0.82	0.82	0.82	0.82	0.82	2.77%	-
Nov 20, 2025	0.79	0.79	0.79	0.79	0.79	-0.75%	-
Nov 19, 2025	0.80	0.80	0.80	0.80	0.80	-2.44%	-
Nov 18, 2025	0.82	0.82	0.82	0.82	0.82	-5.53%	-
Nov 17, 2025	0.87	0.87	0.87	0.87	0.87	6.11%	20
Nov 14, 2025	0.82	0.82	0.82	0.82	0.82	-3.31%	-
Nov 13, 2025	0.85	0.85	0.85	0.85	0.85	-1.40%	-
Nov 12, 2025	0.86	0.86	0.86	0.86	0.86	-0.92%	-
Nov 11, 2025	0.87	0.87	0.87	0.87	0.87	-5.87%	-
Nov 10, 2025	0.88	0.92	0.88	0.92	0.92	8.49%	550
Nov 7, 2025	0.85	0.85	0.85	0.85	0.85	-1.40%	-
Nov 6, 2025	0.86	0.86	0.86	0.86	0.86	-1.60%	-
Nov 5, 2025	0.87	0.87	0.87	0.87	0.87	-5.82%	-
Nov 4, 2025	0.93	0.93	0.93	0.93	0.93	-1.49%	-
Nov 3, 2025	0.94	0.94	0.94	0.94	0.94	1.29%	-
Oct 31, 2025	0.93	0.93	0.93	0.93	0.93	8.14%	-
Oct 30, 2025	0.89	0.89	0.86	0.86	0.86	-4.23%	-
Oct 29, 2025	0.90	0.90	0.90	0.90	0.90	-3.85%	-
Oct 28, 2025	0.91	0.93	0.91	0.93	0.93	-2.71%	350
Oct 27, 2025	0.96	0.99	0.96	0.96	0.96	14.29%	80
Oct 24, 2025	0.84	0.84	0.84	0.84	0.84	0.48%	-
Oct 23, 2025	0.84	0.84	0.84	0.84	0.84	-1.65%	-
Oct 22, 2025	0.85	0.85	0.85	0.85	0.85	-2.75%	-
Oct 21, 2025	0.87	0.87	0.87	0.87	0.87	-0.68%	-
Oct 20, 2025	0.88	0.88	0.88	0.88	0.88	1.62%	-
Oct 17, 2025	0.91	0.91	0.87	0.87	0.87	-4.42%	120
Oct 16, 2025	0.91	0.91	0.91	0.91	0.91	0.67%	-
Oct 15, 2025	0.90	0.90	0.90	0.90	0.90	-0.88%	-
Oct 14, 2025	0.91	0.91	0.91	0.91	0.91	-2.58%	-
Oct 13, 2025	0.92	0.93	0.92	0.93	0.93	-3.92%	1,750