AVTECH Sweden AB (publ) (STO:AVT.B)
Sweden
· Delayed Price · Currency is SEK 9.68
-0.02 (-0.21%)
At close: Dec 5, 2025
AVTECH Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.80 | 9.88 | 9.42 | 9.68 | 9.68 | -0.21% | 29,068 |
| Dec 4, 2025 | 9.60 | 9.86 | 9.50 | 9.70 | 9.70 | -0.41% | 62,173 |
| Dec 3, 2025 | 10.00 | 10.00 | 9.56 | 9.74 | 9.74 | -2.40% | 40,201 |
| Dec 2, 2025 | 9.88 | 10.00 | 9.62 | 9.98 | 9.98 | 1.01% | 63,302 |
| Dec 1, 2025 | 9.96 | 10.15 | 9.84 | 9.88 | 9.88 | -1.00% | 36,833 |
| Nov 28, 2025 | 9.94 | 10.00 | 9.74 | 9.98 | 9.98 | 2.46% | 88,410 |
| Nov 27, 2025 | 9.82 | 9.98 | 9.72 | 9.74 | 9.74 | -1.02% | 47,494 |
| Nov 26, 2025 | 9.74 | 9.94 | 9.40 | 9.84 | 9.84 | 1.65% | 35,971 |
| Nov 25, 2025 | 9.40 | 9.78 | 9.28 | 9.68 | 9.68 | 2.98% | 69,740 |
| Nov 24, 2025 | 9.22 | 9.42 | 9.22 | 9.40 | 9.40 | 1.73% | 47,091 |
| Nov 21, 2025 | 9.32 | 9.44 | 9.18 | 9.24 | 9.24 | -0.86% | 22,767 |
| Nov 20, 2025 | 8.96 | 9.50 | 8.96 | 9.32 | 9.32 | 2.64% | 65,061 |
| Nov 19, 2025 | 9.10 | 9.30 | 9.00 | 9.08 | 9.08 | -0.44% | 107,178 |
| Nov 18, 2025 | 9.56 | 9.56 | 9.04 | 9.12 | 9.12 | -2.56% | 32,444 |
| Nov 17, 2025 | 9.28 | 9.58 | 9.14 | 9.36 | 9.36 | 0.65% | 37,528 |
| Nov 14, 2025 | 9.26 | 9.30 | 8.76 | 9.30 | 9.30 | 0.22% | 178,870 |
| Nov 13, 2025 | 9.54 | 9.78 | 9.00 | 9.28 | 9.28 | -3.33% | 265,103 |
| Nov 12, 2025 | 9.68 | 9.76 | 9.46 | 9.60 | 9.60 | -1.44% | 100,260 |
| Nov 11, 2025 | 9.86 | 9.86 | 9.52 | 9.74 | 9.74 | -1.22% | 105,220 |
| Nov 10, 2025 | 9.96 | 10.10 | 9.64 | 9.86 | 9.86 | -1.20% | 75,431 |
| Nov 7, 2025 | 9.78 | 10.25 | 9.78 | 9.98 | 9.98 | 2.67% | 67,154 |
| Nov 6, 2025 | 9.60 | 9.88 | 9.46 | 9.72 | 9.72 | -0.82% | 103,393 |
| Nov 5, 2025 | 9.98 | 10.00 | 9.72 | 9.80 | 9.80 | -1.61% | 68,645 |
| Nov 4, 2025 | 10.50 | 10.50 | 9.96 | 9.96 | 9.96 | -5.14% | 56,330 |
| Nov 3, 2025 | 10.55 | 10.80 | 10.40 | 10.50 | 10.50 | -1.41% | 64,385 |
| Oct 31, 2025 | 10.45 | 10.70 | 10.45 | 10.65 | 10.65 | 1.43% | 50,178 |
| Oct 30, 2025 | 10.20 | 10.50 | 10.15 | 10.50 | 10.50 | 4.48% | 63,920 |
| Oct 29, 2025 | 10.20 | 10.50 | 10.00 | 10.05 | 10.05 | -0.99% | 83,056 |
| Oct 28, 2025 | 10.30 | 10.30 | 9.92 | 10.15 | 10.15 | -1.46% | 160,312 |
| Oct 27, 2025 | 11.25 | 11.35 | 10.05 | 10.30 | 10.30 | -4.63% | 274,503 |
| Oct 24, 2025 | 9.52 | 10.80 | 9.52 | 10.80 | 10.80 | 13.68% | 455,250 |
| Oct 23, 2025 | 9.52 | 9.64 | 9.30 | 9.50 | 9.50 | 0.21% | 138,793 |
| Oct 22, 2025 | 9.56 | 9.86 | 9.46 | 9.48 | 9.48 | -1.46% | 144,867 |
| Oct 21, 2025 | 9.92 | 9.92 | 9.42 | 9.62 | 9.62 | -3.22% | 161,093 |
| Oct 20, 2025 | 10.00 | 10.15 | 9.80 | 9.94 | 9.94 | -0.60% | 38,263 |
| Oct 17, 2025 | 10.10 | 10.45 | 9.66 | 10.00 | 10.00 | -3.85% | 164,588 |
| Oct 16, 2025 | 10.40 | 10.60 | 9.96 | 10.40 | 10.40 | 0.48% | 165,308 |
| Oct 15, 2025 | 10.15 | 10.55 | 10.10 | 10.35 | 10.35 | 0.49% | 96,208 |
| Oct 14, 2025 | 10.40 | 10.55 | 10.15 | 10.30 | 10.30 | -0.48% | 122,790 |
| Oct 13, 2025 | 10.70 | 10.90 | 10.30 | 10.35 | 10.35 | -1.43% | 169,970 |
| Oct 10, 2025 | 10.55 | 10.80 | 10.50 | 10.50 | 10.50 | - | 41,867 |
| Oct 9, 2025 | 10.40 | 10.70 | 10.10 | 10.50 | 10.50 | 0.96% | 91,611 |
| Oct 8, 2025 | 10.65 | 10.95 | 10.30 | 10.40 | 10.40 | -2.80% | 158,770 |
| Oct 7, 2025 | 11.30 | 11.30 | 10.60 | 10.70 | 10.70 | -6.55% | 287,452 |
| Oct 6, 2025 | 11.70 | 11.75 | 11.15 | 11.45 | 11.45 | -2.14% | 201,590 |
| Oct 3, 2025 | 10.90 | 12.10 | 10.75 | 11.70 | 11.70 | 6.85% | 362,790 |
| Oct 2, 2025 | 10.90 | 11.25 | 10.80 | 10.95 | 10.95 | - | 99,180 |
| Oct 1, 2025 | 10.75 | 11.15 | 10.70 | 10.95 | 10.95 | 0.46% | 36,552 |
| Sep 30, 2025 | 11.10 | 11.25 | 10.80 | 10.90 | 10.90 | -2.24% | 124,809 |
| Sep 29, 2025 | 11.15 | 11.30 | 10.95 | 11.15 | 11.15 | -0.89% | 47,780 |
| Sep 26, 2025 | 11.25 | 11.55 | 10.75 | 11.25 | 11.25 | -0.44% | 197,317 |
| Sep 25, 2025 | 11.30 | 11.50 | 11.10 | 11.30 | 11.30 | 0.89% | 68,387 |
| Sep 24, 2025 | 11.65 | 11.70 | 11.20 | 11.20 | 11.20 | -3.45% | 88,255 |
| Sep 23, 2025 | 11.50 | 11.75 | 11.30 | 11.60 | 11.60 | 0.87% | 49,536 |
| Sep 22, 2025 | 11.65 | 11.65 | 11.20 | 11.50 | 11.50 | - | 106,936 |
| Sep 19, 2025 | 11.90 | 12.10 | 11.50 | 11.50 | 11.50 | -3.77% | 130,143 |
| Sep 18, 2025 | 11.35 | 12.00 | 11.20 | 11.95 | 11.95 | 5.29% | 112,204 |
| Sep 17, 2025 | 11.50 | 11.65 | 11.35 | 11.35 | 11.35 | - | 27,424 |
| Sep 16, 2025 | 11.40 | 11.70 | 11.30 | 11.35 | 11.35 | -1.30% | 42,877 |
| Sep 15, 2025 | 11.30 | 11.70 | 11.15 | 11.50 | 11.50 | 1.32% | 115,435 |
| Sep 12, 2025 | 11.25 | 11.50 | 11.10 | 11.35 | 11.35 | 0.44% | 76,506 |
| Sep 11, 2025 | 11.90 | 12.05 | 11.25 | 11.30 | 11.30 | -5.04% | 129,996 |
| Sep 10, 2025 | 11.75 | 11.95 | 11.65 | 11.90 | 11.90 | 2.59% | 51,099 |
| Sep 9, 2025 | 11.85 | 11.90 | 11.35 | 11.60 | 11.60 | -0.43% | 129,389 |
| Sep 8, 2025 | 12.25 | 12.55 | 11.65 | 11.65 | 11.65 | -0.85% | 160,574 |
| Sep 5, 2025 | 10.95 | 12.15 | 10.85 | 11.75 | 11.75 | 6.33% | 176,951 |
| Sep 4, 2025 | 11.25 | 11.40 | 11.00 | 11.05 | 11.05 | -1.34% | 64,657 |
| Sep 3, 2025 | 11.35 | 11.50 | 11.00 | 11.20 | 11.20 | -3.03% | 93,056 |
| Sep 2, 2025 | 11.75 | 11.80 | 11.20 | 11.55 | 11.55 | -2.53% | 124,294 |
| Sep 1, 2025 | 12.15 | 12.30 | 11.65 | 11.85 | 11.85 | -3.66% | 138,077 |
| Aug 29, 2025 | 12.05 | 12.50 | 11.80 | 12.30 | 12.30 | 1.23% | 176,848 |
| Aug 28, 2025 | 11.45 | 12.15 | 11.15 | 12.15 | 12.15 | 5.65% | 182,917 |
| Aug 27, 2025 | 11.55 | 11.55 | 11.10 | 11.50 | 11.50 | 2.68% | 110,203 |
| Aug 26, 2025 | 11.25 | 11.50 | 10.85 | 11.20 | 11.20 | - | 112,212 |
| Aug 25, 2025 | 11.15 | 11.25 | 10.70 | 11.20 | 11.20 | 0.45% | 163,544 |
| Aug 22, 2025 | 11.30 | 11.80 | 10.70 | 11.15 | 11.15 | -1.33% | 505,307 |
| Aug 21, 2025 | 11.25 | 11.30 | 11.10 | 11.30 | 11.30 | 1.80% | 111,000 |
| Aug 20, 2025 | 10.55 | 11.35 | 10.35 | 11.10 | 11.10 | 4.72% | 114,333 |
| Aug 19, 2025 | 10.85 | 11.05 | 10.50 | 10.60 | 10.60 | -2.30% | 171,340 |
| Aug 18, 2025 | 11.15 | 11.30 | 10.45 | 10.85 | 10.85 | -2.69% | 42,446 |
| Aug 15, 2025 | 10.75 | 11.40 | 10.70 | 11.15 | 11.15 | 3.72% | 76,760 |
| Aug 14, 2025 | 10.60 | 10.80 | 10.50 | 10.75 | 10.75 | -0.46% | 157,467 |
| Aug 13, 2025 | 11.25 | 11.65 | 10.50 | 10.80 | 10.80 | -5.68% | 223,158 |
| Aug 12, 2025 | 11.75 | 11.90 | 11.25 | 11.45 | 11.45 | -2.14% | 97,064 |
| Aug 11, 2025 | 12.05 | 12.20 | 11.45 | 11.70 | 11.70 | -2.09% | 104,533 |
| Aug 8, 2025 | 12.00 | 12.15 | 11.65 | 11.95 | 11.95 | 0.84% | 136,711 |
| Aug 7, 2025 | 12.35 | 12.35 | 11.85 | 11.85 | 11.85 | -4.05% | 238,216 |
| Aug 6, 2025 | 12.10 | 12.70 | 12.00 | 12.35 | 12.35 | 3.35% | 408,924 |
| Aug 5, 2025 | 12.35 | 12.35 | 11.85 | 11.95 | 11.95 | -3.24% | 202,852 |
| Aug 4, 2025 | 12.10 | 12.70 | 12.10 | 12.35 | 12.35 | 2.07% | 447,925 |
| Aug 1, 2025 | 11.85 | 12.25 | 11.50 | 12.10 | 12.10 | 2.98% | 363,403 |
| Jul 31, 2025 | 11.10 | 11.90 | 10.95 | 11.75 | 11.75 | 8.29% | 452,874 |
| Jul 30, 2025 | 11.00 | 11.05 | 10.75 | 10.85 | 10.85 | -0.46% | 129,924 |
| Jul 29, 2025 | 11.00 | 11.30 | 10.80 | 10.90 | 10.90 | -0.46% | 216,156 |
| Jul 28, 2025 | 10.70 | 11.00 | 10.65 | 10.95 | 10.95 | 3.30% | 105,320 |
| Jul 25, 2025 | 10.45 | 10.65 | 10.35 | 10.60 | 10.60 | 0.95% | 71,868 |
| Jul 24, 2025 | 10.50 | 10.75 | 10.40 | 10.50 | 10.50 | -1.41% | 131,079 |
| Jul 23, 2025 | 10.95 | 10.95 | 10.40 | 10.65 | 10.65 | -0.47% | 167,926 |
| Jul 22, 2025 | 10.85 | 11.15 | 10.40 | 10.70 | 10.70 | -1.38% | 266,388 |
| Jul 21, 2025 | 10.15 | 10.90 | 10.15 | 10.85 | 10.85 | 6.90% | 367,882 |