AVTECH Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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