AVTECH Sweden AB (publ) (STO:AVT.B)
Sweden · Delayed Price · Currency is SEK 8.09
+0.65 (8.74%)
At close: Apr 14, 2026
AVTECH Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 7.70 | 7.94 | 7.55 | 7.94 | - | 6.72% | 210,625 |
| 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 |
| 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 |