AVTECH Sweden AB (publ) (STO:AVT.B)
Sweden · Delayed Price · Currency is SEK 3.210
-0.030 (-0.93%)
Oct 16, 2026, 5:02 PM CET
AVTECH Sweden AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.21 | 3.34 | 3.18 | 3.21 | 3.21 | -0.93% | 219,039 |
| Oct 15, 2026 | 3.35 | 3.40 | 3.24 | 3.24 | 3.24 | -3.86% | 212,596 |
| Oct 14, 2026 | 3.35 | 3.54 | 3.35 | 3.37 | 3.37 | 0.60% | 552,686 |
| Oct 13, 2026 | 3.02 | 3.35 | 3.02 | 3.35 | 3.35 | 7.72% | 161,398 |
| Oct 12, 2026 | 3.13 | 3.13 | 3.01 | 3.11 | 3.11 | -1.58% | 164,330 |
| Oct 9, 2026 | 3.10 | 3.17 | 3.09 | 3.16 | 3.16 | 3.78% | 98,137 |
| Oct 8, 2026 | 2.99 | 3.11 | 2.99 | 3.05 | 3.05 | 1.33% | 32,104 |
| Oct 7, 2026 | 2.99 | 3.02 | 2.99 | 3.01 | 3.01 | 0.67% | 53,671 |
| Oct 6, 2026 | 3.03 | 3.03 | 2.95 | 2.99 | 2.99 | -1.16% | 25,023 |
| Oct 5, 2026 | 3.53 | 3.53 | 2.96 | 3.02 | 3.02 | 1.34% | 162,399 |
| Oct 2, 2026 | 3.00 | 3.00 | 2.94 | 2.98 | 2.98 | -0.83% | 43,400 |
| Oct 1, 2026 | 3.05 | 3.08 | 2.99 | 3.01 | 3.01 | -1.48% | 13,671 |
| Sep 30, 2026 | 3.10 | 3.10 | 3.02 | 3.05 | 3.05 | - | 25,485 |
| Sep 29, 2026 | 3.10 | 3.13 | 3.05 | 3.05 | 3.05 | -1.45% | 51,839 |
| Sep 28, 2026 | 3.24 | 3.29 | 3.09 | 3.10 | 3.10 | -4.33% | 101,511 |
| Sep 25, 2026 | 3.11 | 3.24 | 3.11 | 3.24 | 3.24 | 3.69% | 25,018 |
| Sep 24, 2026 | 3.14 | 3.44 | 3.08 | 3.12 | 3.12 | -0.48% | 202,810 |
| Sep 23, 2026 | 3.17 | 3.17 | 3.03 | 3.14 | 3.14 | -0.95% | 79,472 |
| Sep 22, 2026 | 3.17 | 3.19 | 3.08 | 3.17 | 3.17 | 1.93% | 41,494 |
| Sep 21, 2026 | 3.04 | 3.13 | 3.02 | 3.11 | 3.11 | 2.48% | 49,752 |
| Sep 18, 2026 | 3.12 | 3.13 | 3.03 | 3.03 | 3.03 | -0.82% | 20,625 |
| Sep 17, 2026 | 3.07 | 3.14 | 3.03 | 3.06 | 3.06 | -0.16% | 74,086 |
| Sep 16, 2026 | 2.98 | 3.06 | 2.97 | 3.06 | 3.06 | 0.33% | 72,739 |
| Sep 15, 2026 | 3.02 | 3.05 | 2.98 | 3.05 | 3.05 | 2.87% | 28,821 |
| Sep 14, 2026 | 3.08 | 3.08 | 2.96 | 2.97 | 2.97 | -1.82% | 81,428 |
| Sep 11, 2026 | 3.05 | 3.06 | 3.02 | 3.02 | 3.02 | -0.49% | 23,916 |
| Sep 10, 2026 | 3.03 | 3.10 | 3.03 | 3.04 | 3.04 | 0.33% | 53,482 |
| Sep 9, 2026 | 2.99 | 3.13 | 2.95 | 3.03 | 3.03 | 1.68% | 97,409 |
| Sep 8, 2026 | 3.11 | 3.11 | 2.98 | 2.98 | 2.98 | -2.62% | 95,672 |
| Sep 7, 2026 | 3.14 | 3.14 | 3.05 | 3.06 | 3.06 | 0.49% | 98,564 |
| Sep 4, 2026 | 3.04 | 3.16 | 3.03 | 3.04 | 3.04 | 0.16% | 293,609 |
| Sep 3, 2026 | 3.00 | 3.06 | 2.90 | 3.04 | 3.04 | 0.83% | 112,901 |
| Sep 2, 2026 | 3.08 | 3.09 | 2.94 | 3.01 | 3.01 | -2.11% | 249,508 |
| Sep 1, 2026 | 3.10 | 3.20 | 2.98 | 3.08 | 3.08 | -0.97% | 258,992 |
| Aug 31, 2026 | 3.14 | 3.22 | 3.09 | 3.11 | 3.11 | -0.96% | 137,911 |
| Aug 28, 2026 | 3.09 | 3.23 | 3.08 | 3.14 | 3.14 | 1.46% | 302,926 |
| Aug 27, 2026 | 3.16 | 3.25 | 3.09 | 3.09 | 3.09 | -2.68% | 289,316 |
| Aug 26, 2026 | 3.30 | 3.40 | 3.10 | 3.18 | 3.18 | -3.20% | 660,217 |
| Aug 25, 2026 | 3.45 | 3.45 | 3.16 | 3.28 | 3.28 | -4.79% | 730,475 |
| Aug 24, 2026 | 3.75 | 3.75 | 3.30 | 3.45 | 3.45 | -2.82% | 468,083 |
| Aug 21, 2026 | 4.79 | 4.91 | 3.42 | 3.55 | 3.55 | -27.73% | 2,667,014 |
| Aug 20, 2026 | 4.89 | 4.91 | 4.82 | 4.91 | 4.91 | 1.76% | 91,526 |
| Aug 19, 2026 | 4.64 | 4.89 | 4.56 | 4.82 | 4.82 | 3.88% | 76,793 |
| Aug 18, 2026 | 4.86 | 4.93 | 4.64 | 4.64 | 4.64 | -3.03% | 93,880 |
| Aug 17, 2026 | 5.00 | 5.01 | 4.77 | 4.79 | 4.79 | -3.33% | 78,112 |
| Aug 14, 2026 | 5.21 | 5.26 | 4.92 | 4.95 | 4.95 | -4.81% | 233,208 |
| Aug 13, 2026 | 5.00 | 5.23 | 4.94 | 5.20 | 5.20 | 3.17% | 214,134 |
| Aug 12, 2026 | 4.98 | 5.14 | 4.92 | 5.04 | 5.04 | - | 59,555 |
| Aug 11, 2026 | 5.06 | 5.19 | 4.70 | 5.04 | 5.04 | -0.20% | 65,124 |
| Aug 10, 2026 | 5.33 | 5.39 | 5.05 | 5.05 | 5.05 | -4.17% | 122,895 |