AVTECH Sweden AB (publ) (STO:AVT.B)
Sweden · Delayed Price · Currency is SEK 8.64
+0.32 (3.85%)
At close: Dec 30, 2025
AVTECH Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 8.28 | 8.70 | 8.28 | 8.64 | 8.64 | 3.85% | 107,782 |
| Dec 29, 2025 | 8.60 | 8.60 | 8.24 | 8.32 | 8.32 | -3.26% | 122,015 |
| Dec 23, 2025 | 8.18 | 8.84 | 8.06 | 8.60 | 8.60 | 5.13% | 118,786 |
| Dec 22, 2025 | 8.12 | 8.26 | 7.94 | 8.18 | 8.18 | - | 115,002 |
| Dec 19, 2025 | 8.26 | 8.26 | 8.08 | 8.18 | 8.18 | -0.49% | 74,374 |
| Dec 18, 2025 | 8.30 | 8.34 | 8.00 | 8.22 | 8.22 | -2.61% | 156,205 |
| Dec 17, 2025 | 8.08 | 8.44 | 8.08 | 8.44 | 8.44 | 3.43% | 96,004 |
| Dec 16, 2025 | 8.32 | 8.32 | 8.04 | 8.16 | 8.16 | -1.92% | 160,699 |
| Dec 15, 2025 | 8.70 | 8.70 | 8.22 | 8.32 | 8.32 | -4.59% | 161,282 |
| Dec 12, 2025 | 8.46 | 8.78 | 8.40 | 8.72 | 8.72 | 3.07% | 94,178 |
| Dec 11, 2025 | 8.78 | 8.78 | 8.34 | 8.46 | 8.46 | -3.64% | 213,595 |
| Dec 10, 2025 | 9.00 | 9.10 | 8.50 | 8.78 | 8.78 | -4.36% | 265,667 |
| Dec 9, 2025 | 9.20 | 9.30 | 8.98 | 9.18 | 9.18 | -0.65% | 77,190 |
| Dec 8, 2025 | 9.60 | 9.60 | 9.20 | 9.24 | 9.24 | -4.55% | 76,044 |
| Dec 5, 2025 | 9.80 | 9.88 | 9.42 | 9.68 | 9.68 | -0.21% | 29,068 |
| Dec 4, 2025 | 9.60 | 9.86 | 9.50 | 9.70 | 9.70 | -0.41% | 62,173 |
| Dec 3, 2025 | 10.00 | 10.00 | 9.56 | 9.74 | 9.74 | -2.40% | 40,201 |
| Dec 2, 2025 | 9.88 | 10.00 | 9.62 | 9.98 | 9.98 | 1.01% | 63,302 |
| Dec 1, 2025 | 9.96 | 10.15 | 9.84 | 9.88 | 9.88 | -1.00% | 36,833 |
| Nov 28, 2025 | 9.94 | 10.00 | 9.74 | 9.98 | 9.98 | 2.46% | 88,410 |
| Nov 27, 2025 | 9.82 | 9.98 | 9.72 | 9.74 | 9.74 | -1.02% | 47,494 |
| Nov 26, 2025 | 9.74 | 9.94 | 9.40 | 9.84 | 9.84 | 1.65% | 35,971 |
| Nov 25, 2025 | 9.40 | 9.78 | 9.28 | 9.68 | 9.68 | 2.98% | 69,740 |
| Nov 24, 2025 | 9.22 | 9.42 | 9.22 | 9.40 | 9.40 | 1.73% | 47,091 |
| Nov 21, 2025 | 9.32 | 9.44 | 9.18 | 9.24 | 9.24 | -0.86% | 22,767 |
| Nov 20, 2025 | 8.96 | 9.50 | 8.96 | 9.32 | 9.32 | 2.64% | 65,061 |
| Nov 19, 2025 | 9.10 | 9.30 | 9.00 | 9.08 | 9.08 | -0.44% | 107,178 |
| Nov 18, 2025 | 9.56 | 9.56 | 9.04 | 9.12 | 9.12 | -2.56% | 32,444 |
| Nov 17, 2025 | 9.28 | 9.58 | 9.14 | 9.36 | 9.36 | 0.65% | 37,528 |
| Nov 14, 2025 | 9.26 | 9.30 | 8.76 | 9.30 | 9.30 | 0.22% | 178,870 |
| Nov 13, 2025 | 9.54 | 9.78 | 9.00 | 9.28 | 9.28 | -3.33% | 265,103 |
| Nov 12, 2025 | 9.68 | 9.76 | 9.46 | 9.60 | 9.60 | -1.44% | 100,260 |
| Nov 11, 2025 | 9.86 | 9.86 | 9.52 | 9.74 | 9.74 | -1.22% | 105,220 |
| Nov 10, 2025 | 9.96 | 10.10 | 9.64 | 9.86 | 9.86 | -1.20% | 75,431 |
| Nov 7, 2025 | 9.78 | 10.25 | 9.78 | 9.98 | 9.98 | 2.67% | 67,154 |
| Nov 6, 2025 | 9.60 | 9.88 | 9.46 | 9.72 | 9.72 | -0.82% | 103,393 |
| Nov 5, 2025 | 9.98 | 10.00 | 9.72 | 9.80 | 9.80 | -1.61% | 68,645 |
| Nov 4, 2025 | 10.50 | 10.50 | 9.96 | 9.96 | 9.96 | -5.14% | 56,330 |
| Nov 3, 2025 | 10.55 | 10.80 | 10.40 | 10.50 | 10.50 | -1.41% | 64,385 |
| Oct 31, 2025 | 10.45 | 10.70 | 10.45 | 10.65 | 10.65 | 1.43% | 50,178 |
| Oct 30, 2025 | 10.20 | 10.50 | 10.15 | 10.50 | 10.50 | 4.48% | 63,920 |
| Oct 29, 2025 | 10.20 | 10.50 | 10.00 | 10.05 | 10.05 | -0.99% | 83,056 |
| Oct 28, 2025 | 10.30 | 10.30 | 9.92 | 10.15 | 10.15 | -1.46% | 160,312 |
| Oct 27, 2025 | 11.25 | 11.35 | 10.05 | 10.30 | 10.30 | -4.63% | 274,503 |
| Oct 24, 2025 | 9.52 | 10.80 | 9.52 | 10.80 | 10.80 | 13.68% | 455,250 |
| Oct 23, 2025 | 9.52 | 9.64 | 9.30 | 9.50 | 9.50 | 0.21% | 138,793 |
| Oct 22, 2025 | 9.56 | 9.86 | 9.46 | 9.48 | 9.48 | -1.46% | 144,867 |
| Oct 21, 2025 | 9.92 | 9.92 | 9.42 | 9.62 | 9.62 | -3.22% | 161,093 |
| Oct 20, 2025 | 10.00 | 10.15 | 9.80 | 9.94 | 9.94 | -0.60% | 38,263 |
| Oct 17, 2025 | 10.10 | 10.45 | 9.66 | 10.00 | 10.00 | -3.85% | 164,588 |