AVTECH Sweden AB (publ) (STO:AVT.B)
Sweden · Delayed Price · Currency is SEK 6.48
-0.12 (-1.82%)
Mar 4, 2026, 9:08 AM CET
AVTECH Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 6.92 | 6.98 | 6.60 | 6.60 | 6.60 | -4.90% | 140,754 |
| Mar 2, 2026 | 7.18 | 7.18 | 6.88 | 6.94 | 6.94 | -5.71% | 103,024 |
| Feb 27, 2026 | 7.24 | 7.60 | 7.02 | 7.36 | 7.36 | 2.79% | 73,225 |
| Feb 26, 2026 | 7.50 | 7.60 | 7.16 | 7.16 | 7.16 | -3.50% | 214,437 |
| Feb 25, 2026 | 6.90 | 7.76 | 6.90 | 7.42 | 7.42 | 7.85% | 157,902 |
| Feb 24, 2026 | 6.72 | 7.18 | 6.52 | 6.88 | 6.88 | -1.71% | 174,934 |
| Feb 23, 2026 | 7.00 | 7.22 | 6.76 | 7.00 | 7.00 | - | 100,523 |
| Feb 20, 2026 | 6.64 | 7.08 | 6.64 | 7.00 | 7.00 | 5.42% | 78,022 |
| Feb 19, 2026 | 6.62 | 6.94 | 6.44 | 6.64 | 6.64 | - | 191,994 |
| Feb 18, 2026 | 6.52 | 6.76 | 6.42 | 6.64 | 6.64 | 1.53% | 101,341 |
| Feb 17, 2026 | 6.68 | 6.74 | 6.50 | 6.54 | 6.54 | -2.10% | 68,466 |
| Feb 16, 2026 | 6.86 | 6.86 | 6.50 | 6.68 | 6.68 | -1.47% | 71,624 |
| Feb 13, 2026 | 7.04 | 7.28 | 6.70 | 6.78 | 6.78 | -3.14% | 89,161 |
| Feb 12, 2026 | 7.22 | 7.40 | 6.84 | 7.00 | 7.00 | -3.05% | 74,854 |
| Feb 11, 2026 | 7.44 | 7.50 | 7.22 | 7.22 | 7.22 | -3.48% | 74,439 |
| Feb 10, 2026 | 7.18 | 7.50 | 7.00 | 7.48 | 7.48 | 7.47% | 134,193 |
| Feb 9, 2026 | 7.20 | 7.20 | 6.76 | 6.96 | 6.96 | -3.60% | 231,552 |
| Feb 6, 2026 | 8.52 | 8.52 | 7.08 | 7.22 | 7.22 | -8.84% | 309,597 |
| Feb 5, 2026 | 7.10 | 8.12 | 7.08 | 7.92 | 7.92 | 12.50% | 281,262 |
| Feb 4, 2026 | 6.88 | 7.24 | 6.82 | 7.04 | 7.04 | -1.95% | 179,424 |
| Feb 3, 2026 | 7.42 | 7.82 | 7.18 | 7.18 | 7.18 | -1.37% | 95,449 |
| Feb 2, 2026 | 7.08 | 7.82 | 6.84 | 7.28 | 7.28 | 3.12% | 147,944 |
| Jan 30, 2026 | 7.24 | 7.42 | 7.02 | 7.06 | 7.06 | -2.22% | 150,409 |
| Jan 29, 2026 | 7.62 | 7.62 | 7.22 | 7.22 | 7.22 | -4.75% | 236,003 |
| Jan 28, 2026 | 7.58 | 7.82 | 7.24 | 7.58 | 7.58 | -0.52% | 433,359 |
| 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 |