AVTECH Sweden AB (publ) (STO:AVT.B)
Sweden · Delayed Price · Currency is SEK 7.58
-0.04 (-0.52%)
At close: Jan 28, 2026
AVTECH Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 7.58 | 7.82 | 7.24 | 7.62 | - | - | 247,169 |
| Jan 27, 2026 | 8.22 | 8.56 | 7.48 | 7.62 | 7.62 | -6.39% | 261,265 |
| Jan 26, 2026 | 7.96 | 8.26 | 7.96 | 8.14 | 8.14 | 0.49% | 75,271 |
| Jan 23, 2026 | 8.26 | 8.30 | 7.98 | 8.10 | 8.10 | -1.70% | 64,557 |
| Jan 22, 2026 | 8.20 | 8.40 | 8.14 | 8.24 | 8.24 | 1.73% | 99,737 |
| Jan 21, 2026 | 8.08 | 8.24 | 8.00 | 8.10 | 8.10 | - | 56,934 |
| Jan 20, 2026 | 8.42 | 8.42 | 8.10 | 8.10 | 8.10 | -2.64% | 16,654 |
| Jan 19, 2026 | 8.10 | 8.50 | 7.98 | 8.32 | 8.32 | 1.46% | 144,777 |
| Jan 16, 2026 | 8.36 | 8.46 | 8.20 | 8.20 | 8.20 | -2.15% | 90,549 |
| Jan 15, 2026 | 8.32 | 8.38 | 8.12 | 8.38 | 8.38 | 0.96% | 137,074 |
| Jan 14, 2026 | 8.24 | 8.42 | 8.02 | 8.30 | 8.30 | 0.73% | 71,435 |
| Jan 13, 2026 | 8.30 | 8.42 | 8.10 | 8.24 | 8.24 | -0.96% | 209,448 |
| Jan 12, 2026 | 8.22 | 8.36 | 8.10 | 8.32 | 8.32 | 1.22% | 126,264 |
| Jan 9, 2026 | 8.40 | 8.66 | 8.18 | 8.22 | 8.22 | -2.14% | 67,353 |
| Jan 8, 2026 | 8.50 | 8.56 | 8.22 | 8.40 | 8.40 | -1.18% | 80,348 |
| Jan 7, 2026 | 8.72 | 8.72 | 8.32 | 8.50 | 8.50 | -4.28% | 293,864 |
| Jan 5, 2026 | 9.10 | 9.10 | 8.82 | 8.88 | 8.88 | -1.33% | 45,482 |
| Jan 2, 2026 | 8.66 | 9.22 | 8.66 | 9.00 | 9.00 | 4.17% | 115,383 |
| 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 |