AVTECH Sweden AB (publ) (STO:AVT.B)
Sweden · Delayed Price · Currency is SEK 5.27
+0.05 (0.96%)
Aug 7, 2026, 5:12 PM CET
AVTECH Sweden AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 5.22 | 5.66 | 5.07 | 5.20 | 5.20 | 0.39% | 133,644 |
| Jun 23, 2026 | 5.05 | 5.19 | 5.03 | 5.18 | 5.18 | 0.58% | 59,701 |
| Jun 22, 2026 | 5.19 | 5.30 | 5.09 | 5.15 | 5.15 | -0.58% | 60,517 |
| Jun 18, 2026 | 5.58 | 5.59 | 4.99 | 5.18 | 5.18 | -7.33% | 127,059 |
| Jun 17, 2026 | 5.68 | 5.68 | 5.46 | 5.59 | 5.59 | -0.18% | 59,947 |
| Jun 16, 2026 | 5.67 | 5.96 | 5.59 | 5.60 | 5.60 | -1.23% | 94,230 |
| Jun 15, 2026 | 5.89 | 5.95 | 5.67 | 5.67 | 5.67 | -2.41% | 99,794 |
| Jun 12, 2026 | 5.81 | 6.07 | 5.76 | 5.81 | 5.81 | -0.17% | 73,328 |
| Jun 11, 2026 | 5.91 | 5.93 | 5.76 | 5.82 | 5.82 | 0.87% | 46,623 |
| Jun 10, 2026 | 5.91 | 6.04 | 5.70 | 5.77 | 5.77 | -2.20% | 105,388 |
| Jun 9, 2026 | 5.92 | 5.95 | 5.78 | 5.90 | 5.90 | -0.34% | 13,040 |
| Jun 8, 2026 | 5.78 | 6.06 | 5.77 | 5.92 | 5.92 | 2.60% | 68,108 |
| Jun 5, 2026 | 5.71 | 5.88 | 5.71 | 5.77 | 5.77 | -0.35% | 35,951 |
| Jun 4, 2026 | 5.77 | 5.82 | 5.70 | 5.79 | 5.79 | 1.58% | 35,014 |
| Jun 3, 2026 | 5.78 | 5.84 | 5.63 | 5.70 | 5.70 | -3.23% | 38,637 |
| Jun 2, 2026 | 5.71 | 5.96 | 5.50 | 5.89 | 5.89 | 3.15% | 176,730 |
| Jun 1, 2026 | 5.65 | 5.91 | 5.55 | 5.71 | 5.71 | 1.96% | 301,176 |
| May 29, 2026 | 5.85 | 5.85 | 5.51 | 5.60 | 5.60 | -4.92% | 190,684 |