AVTECH Sweden AB (publ) (STO:AVT.B)
Sweden · Delayed Price · Currency is SEK 6.20
0.00 (0.00%)
May 12, 2026, 2:41 PM CET
AVTECH Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6.21 | 6.29 | 6.18 | 6.20 | - | - | 26,814 |
| May 11, 2026 | 6.29 | 6.36 | 6.20 | 6.20 | 6.20 | -1.43% | 98,859 |
| May 8, 2026 | 6.30 | 6.41 | 6.19 | 6.29 | 6.29 | -0.16% | 44,239 |
| May 7, 2026 | 6.41 | 6.41 | 6.14 | 6.30 | 6.30 | -1.56% | 106,450 |
| May 6, 2026 | 6.09 | 6.53 | 6.00 | 6.40 | 6.40 | 5.44% | 108,843 |
| May 5, 2026 | 6.09 | 6.16 | 5.92 | 6.07 | 6.07 | -0.33% | 98,857 |
| May 4, 2026 | 6.35 | 6.35 | 6.09 | 6.09 | 6.09 | -4.40% | 144,435 |
| Apr 30, 2026 | 6.51 | 6.55 | 6.30 | 6.37 | 6.37 | -2.75% | 71,132 |
| Apr 29, 2026 | 6.82 | 6.82 | 6.50 | 6.55 | 6.55 | -2.38% | 63,479 |
| Apr 28, 2026 | 6.84 | 6.96 | 6.71 | 6.71 | 6.71 | -1.61% | 86,085 |
| Apr 27, 2026 | 6.82 | 6.98 | 6.75 | 6.82 | 6.82 | 0.29% | 136,916 |
| Apr 24, 2026 | 6.49 | 6.82 | 6.15 | 6.80 | 6.80 | 5.43% | 179,764 |
| Apr 23, 2026 | 6.45 | 6.50 | 6.30 | 6.45 | 6.45 | 0.16% | 142,038 |
| Apr 22, 2026 | 6.66 | 6.73 | 6.40 | 6.44 | 6.44 | -3.16% | 130,522 |
| Apr 21, 2026 | 6.65 | 6.80 | 6.28 | 6.65 | 6.65 | -0.15% | 322,680 |
| Apr 20, 2026 | 7.85 | 7.85 | 6.41 | 6.66 | 6.66 | -18.88% | 974,741 |
| Apr 17, 2026 | 8.69 | 9.24 | 8.21 | 8.21 | 8.21 | -2.03% | 344,382 |
| Apr 16, 2026 | 8.55 | 8.68 | 8.27 | 8.38 | 8.38 | 0.36% | 169,607 |
| Apr 15, 2026 | 8.47 | 8.88 | 8.09 | 8.35 | 8.35 | 3.21% | 256,202 |
| Apr 14, 2026 | 7.70 | 8.30 | 7.55 | 8.09 | 8.09 | 8.74% | 335,869 |
| Apr 13, 2026 | 7.11 | 7.50 | 7.10 | 7.44 | 7.44 | 4.79% | 215,911 |
| Apr 10, 2026 | 6.66 | 7.15 | 6.66 | 7.10 | 7.10 | 6.93% | 162,304 |
| Apr 9, 2026 | 6.75 | 6.81 | 6.60 | 6.64 | 6.64 | -1.34% | 66,469 |
| Apr 8, 2026 | 7.16 | 7.19 | 6.68 | 6.73 | 6.73 | -3.99% | 259,484 |
| Apr 7, 2026 | 6.83 | 7.01 | 6.83 | 7.01 | 7.01 | 4.32% | 143,684 |
| Apr 2, 2026 | 6.90 | 6.90 | 6.66 | 6.72 | 6.72 | 0.90% | 60,623 |
| Apr 1, 2026 | 7.06 | 7.18 | 6.44 | 6.66 | 6.66 | -4.03% | 190,449 |
| Mar 31, 2026 | 6.70 | 7.00 | 6.70 | 6.94 | 6.94 | 2.06% | 33,682 |
| Mar 30, 2026 | 6.68 | 6.80 | 6.66 | 6.80 | 6.80 | 0.89% | 25,663 |
| Mar 27, 2026 | 7.16 | 7.16 | 6.66 | 6.74 | 6.74 | -2.32% | 146,757 |
| Mar 26, 2026 | 6.88 | 7.20 | 6.80 | 6.90 | 6.90 | -1.43% | 60,285 |
| Mar 25, 2026 | 6.88 | 7.00 | 6.80 | 7.00 | 7.00 | 2.34% | 62,913 |
| Mar 24, 2026 | 6.84 | 6.84 | 6.62 | 6.84 | 6.84 | -0.58% | 51,609 |
| Mar 23, 2026 | 6.60 | 6.88 | 6.52 | 6.88 | 6.88 | 1.78% | 53,450 |
| Mar 20, 2026 | 6.96 | 7.00 | 6.58 | 6.76 | 6.76 | -2.87% | 55,438 |
| Mar 19, 2026 | 7.20 | 7.44 | 6.82 | 6.96 | 6.96 | -1.97% | 30,046 |
| Mar 18, 2026 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | 2.01% | 64,213 |
| Mar 17, 2026 | 6.52 | 6.96 | 6.42 | 6.96 | 6.96 | 6.75% | 76,294 |
| Mar 16, 2026 | 6.56 | 6.58 | 6.40 | 6.52 | 6.52 | -0.61% | 18,698 |
| Mar 13, 2026 | 6.58 | 6.76 | 6.44 | 6.56 | 6.56 | 0.92% | 24,015 |
| Mar 12, 2026 | 6.52 | 6.66 | 6.38 | 6.50 | 6.50 | -0.31% | 80,399 |
| Mar 11, 2026 | 6.52 | 6.84 | 6.48 | 6.52 | 6.52 | -0.91% | 59,511 |
| Mar 10, 2026 | 6.42 | 6.68 | 6.42 | 6.58 | 6.58 | -0.30% | 42,117 |
| Mar 9, 2026 | 6.84 | 6.84 | 6.28 | 6.60 | 6.60 | -3.23% | 152,144 |
| Mar 6, 2026 | 7.18 | 7.20 | 6.82 | 6.82 | 6.82 | -5.28% | 26,192 |
| Mar 5, 2026 | 6.90 | 7.30 | 6.82 | 7.20 | 7.20 | 4.35% | 46,501 |
| Mar 4, 2026 | 6.52 | 7.22 | 6.48 | 6.90 | 6.90 | 4.55% | 66,284 |
| 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 |