AVTECH Sweden AB (publ) (STO:AVT.B)
Sweden · Delayed Price · Currency is SEK 3.010
-0.065 (-2.11%)
Sep 2, 2026, 5:24 PM CET
AVTECH Sweden AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 5.29 | 5.37 | 5.23 | 5.27 | 5.27 | 0.96% | 34,516 |
| Aug 6, 2026 | 5.38 | 5.38 | 5.03 | 5.22 | 5.22 | -1.14% | 81,743 |
| Aug 5, 2026 | 4.71 | 5.46 | 4.67 | 5.28 | 5.28 | 12.58% | 407,673 |
| Aug 4, 2026 | 4.50 | 4.80 | 4.40 | 4.69 | 4.69 | 4.22% | 184,477 |
| Aug 3, 2026 | 4.35 | 4.58 | 4.29 | 4.50 | 4.50 | 2.62% | 43,820 |
| Jul 31, 2026 | 4.50 | 4.58 | 4.34 | 4.39 | 4.39 | -2.34% | 115,231 |
| Jul 30, 2026 | 4.46 | 4.58 | 4.43 | 4.49 | 4.49 | 0.79% | 22,605 |
| Jul 29, 2026 | 4.37 | 4.58 | 4.28 | 4.46 | 4.46 | 1.95% | 99,021 |
| Jul 28, 2026 | 4.60 | 4.60 | 4.30 | 4.37 | 4.37 | -4.27% | 138,253 |
| Jul 27, 2026 | 4.51 | 4.62 | 4.37 | 4.57 | 4.57 | 1.44% | 65,751 |
| Jul 24, 2026 | 4.80 | 4.80 | 4.49 | 4.50 | 4.50 | -5.06% | 186,865 |
| Jul 23, 2026 | 4.75 | 4.80 | 4.70 | 4.74 | 4.74 | -0.21% | 38,735 |
| Jul 22, 2026 | 4.71 | 4.80 | 4.70 | 4.75 | 4.75 | 0.74% | 59,385 |
| Jul 21, 2026 | 4.79 | 4.86 | 4.67 | 4.72 | 4.72 | 0.32% | 106,774 |
| Jul 20, 2026 | 4.55 | 4.78 | 4.55 | 4.70 | 4.70 | 3.52% | 116,696 |
| Jul 17, 2026 | 4.30 | 4.58 | 4.22 | 4.54 | 4.54 | 5.70% | 381,462 |
| Jul 16, 2026 | 4.28 | 4.50 | 4.28 | 4.30 | 4.30 | 0.35% | 318,034 |
| Jul 15, 2026 | 4.27 | 4.41 | 4.23 | 4.28 | 4.28 | 0.23% | 168,511 |
| Jul 14, 2026 | 4.58 | 4.58 | 4.19 | 4.27 | 4.27 | -4.04% | 88,262 |
| Jul 13, 2026 | 4.46 | 4.64 | 4.45 | 4.45 | 4.45 | 1.83% | 138,814 |
| Jul 10, 2026 | 4.66 | 4.91 | 4.36 | 4.37 | 4.37 | -7.51% | 334,827 |
| Jul 9, 2026 | 4.73 | 4.80 | 4.57 | 4.73 | 4.73 | -1.87% | 107,988 |
| Jul 8, 2026 | 4.88 | 4.91 | 4.65 | 4.82 | 4.82 | -1.23% | 64,306 |
| Jul 7, 2026 | 5.01 | 5.04 | 4.71 | 4.88 | 4.88 | -2.40% | 107,924 |
| Jul 6, 2026 | 5.80 | 5.80 | 4.90 | 5.00 | 5.00 | -16.19% | 603,281 |
| Jul 3, 2026 | 6.07 | 6.07 | 5.83 | 5.96 | 5.96 | -1.97% | 39,259 |
| Jul 2, 2026 | 6.26 | 6.32 | 6.08 | 6.08 | 6.08 | -3.03% | 53,549 |
| Jul 1, 2026 | 6.39 | 6.53 | 6.23 | 6.27 | 6.27 | -0.48% | 20,301 |
| Jun 30, 2026 | 6.65 | 6.65 | 6.19 | 6.30 | 6.30 | -3.82% | 116,784 |
| Jun 29, 2026 | 5.75 | 7.50 | 5.67 | 6.55 | 6.55 | 13.72% | 346,231 |
| Jun 26, 2026 | 5.73 | 5.78 | 5.52 | 5.76 | 5.76 | 0.70% | 35,645 |
| Jun 25, 2026 | 5.45 | 5.75 | 5.34 | 5.72 | 5.72 | 10.00% | 38,839 |