Skip to main content
AVTECH Sweden AB (publ) (STO:AVT.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
6.54
-0.28 (-4.11%)
Mar 9, 2026, 4:19 PM CET

AVTECH Sweden AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.846.846.286.606.60-3.23%152,144
Mar 6, 20267.187.206.826.826.82-5.28%26,192
Mar 5, 20266.907.306.827.207.204.35%46,501
Mar 4, 20266.527.226.486.906.904.55%66,284
Mar 3, 20266.926.986.606.606.60-4.90%140,754
Mar 2, 20267.187.186.886.946.94-5.71%103,024
Feb 27, 20267.247.607.027.367.362.79%73,225
Feb 26, 20267.507.607.167.167.16-3.50%214,437
Feb 25, 20266.907.766.907.427.427.85%157,902
Feb 24, 20266.727.186.526.886.88-1.71%174,934
Feb 23, 20267.007.226.767.007.00-100,523
Feb 20, 20266.647.086.647.007.005.42%78,022
Feb 19, 20266.626.946.446.646.64-191,994
Feb 18, 20266.526.766.426.646.641.53%101,341
Feb 17, 20266.686.746.506.546.54-2.10%68,466
Feb 16, 20266.866.866.506.686.68-1.47%71,624
Feb 13, 20267.047.286.706.786.78-3.14%89,161
Feb 12, 20267.227.406.847.007.00-3.05%74,854
Feb 11, 20267.447.507.227.227.22-3.48%74,439
Feb 10, 20267.187.507.007.487.487.47%134,193
Feb 9, 20267.207.206.766.966.96-3.60%231,552
Feb 6, 20268.528.527.087.227.22-8.84%309,597
Feb 5, 20267.108.127.087.927.9212.50%281,262
Feb 4, 20266.887.246.827.047.04-1.95%179,424
Feb 3, 20267.427.827.187.187.18-1.37%95,449
Feb 2, 20267.087.826.847.287.283.12%147,944
Jan 30, 20267.247.427.027.067.06-2.22%150,409
Jan 29, 20267.627.627.227.227.22-4.75%236,003
Jan 28, 20267.587.827.247.587.58-0.52%433,359
Jan 27, 20268.228.567.487.627.62-6.39%261,265
Jan 26, 20267.968.267.968.148.140.49%75,271
Jan 23, 20268.268.307.988.108.10-1.70%64,557
Jan 22, 20268.208.408.148.248.241.73%99,737
Jan 21, 20268.088.248.008.108.10-56,934
Jan 20, 20268.428.428.108.108.10-2.64%16,654
Jan 19, 20268.108.507.988.328.321.46%144,777
Jan 16, 20268.368.468.208.208.20-2.15%90,549
Jan 15, 20268.328.388.128.388.380.96%137,074
Jan 14, 20268.248.428.028.308.300.73%71,435
Jan 13, 20268.308.428.108.248.24-0.96%209,448
Jan 12, 20268.228.368.108.328.321.22%126,264
Jan 9, 20268.408.668.188.228.22-2.14%67,353
Jan 8, 20268.508.568.228.408.40-1.18%80,348
Jan 7, 20268.728.728.328.508.50-4.28%293,864
Jan 5, 20269.109.108.828.888.88-1.33%45,482
Jan 2, 20268.669.228.669.009.004.17%115,383
Dec 30, 20258.288.708.288.648.643.85%107,782
Dec 29, 20258.608.608.248.328.32-3.26%122,015
Dec 23, 20258.188.848.068.608.605.13%118,786
Dec 22, 20258.128.267.948.188.18-115,002
Dec 19, 20258.268.268.088.188.18-0.49%74,374
Dec 18, 20258.308.348.008.228.22-2.61%156,205
Dec 17, 20258.088.448.088.448.443.43%96,004
Dec 16, 20258.328.328.048.168.16-1.92%160,699
Dec 15, 20258.708.708.228.328.32-4.59%161,282
Dec 12, 20258.468.788.408.728.723.07%94,178
Dec 11, 20258.788.788.348.468.46-3.64%213,595
Dec 10, 20259.009.108.508.788.78-4.36%265,667
Dec 9, 20259.209.308.989.189.18-0.65%77,190
Dec 8, 20259.609.609.209.249.24-4.55%76,044
Dec 5, 20259.809.889.429.689.68-0.21%29,068
Dec 4, 20259.609.869.509.709.70-0.41%62,173
Dec 3, 202510.0010.009.569.749.74-2.40%40,201
Dec 2, 20259.8810.009.629.989.981.01%63,302
Dec 1, 20259.9610.159.849.889.88-1.00%36,833
Nov 28, 20259.9410.009.749.989.982.46%88,410
Nov 27, 20259.829.989.729.749.74-1.02%47,494
Nov 26, 20259.749.949.409.849.841.65%35,971
Nov 25, 20259.409.789.289.689.682.98%69,740
Nov 24, 20259.229.429.229.409.401.73%47,091
Nov 21, 20259.329.449.189.249.24-0.86%22,767
Nov 20, 20258.969.508.969.329.322.64%65,061
Nov 19, 20259.109.309.009.089.08-0.44%107,178
Nov 18, 20259.569.569.049.129.12-2.56%32,444
Nov 17, 20259.289.589.149.369.360.65%37,528
Nov 14, 20259.269.308.769.309.300.22%178,870
Nov 13, 20259.549.789.009.289.28-3.33%265,103
Nov 12, 20259.689.769.469.609.60-1.44%100,260
Nov 11, 20259.869.869.529.749.74-1.22%105,220
Nov 10, 20259.9610.109.649.869.86-1.20%75,431
Nov 7, 20259.7810.259.789.989.982.67%67,154
Nov 6, 20259.609.889.469.729.72-0.82%103,393
Nov 5, 20259.9810.009.729.809.80-1.61%68,645
Nov 4, 202510.5010.509.969.969.96-5.14%56,330
Nov 3, 202510.5510.8010.4010.5010.50-1.41%64,385
Oct 31, 202510.4510.7010.4510.6510.651.43%50,178
Oct 30, 202510.2010.5010.1510.5010.504.48%63,920
Oct 29, 202510.2010.5010.0010.0510.05-0.99%83,056
Oct 28, 202510.3010.309.9210.1510.15-1.46%160,312
Oct 27, 202511.2511.3510.0510.3010.30-4.63%274,503
Oct 24, 20259.5210.809.5210.8010.8013.68%455,250
Oct 23, 20259.529.649.309.509.500.21%138,793
Oct 22, 20259.569.869.469.489.48-1.46%144,867
Oct 21, 20259.929.929.429.629.62-3.22%161,093
Oct 20, 202510.0010.159.809.949.94-0.60%38,263
Oct 17, 202510.1010.459.6610.0010.00-3.85%164,588
Oct 16, 202510.4010.609.9610.4010.400.48%165,308
Oct 15, 202510.1510.5510.1010.3510.350.49%96,208
Oct 14, 202510.4010.5510.1510.3010.30-0.48%122,790
Oct 13, 202510.7010.9010.3010.3510.35-1.43%169,970