Skip to main content
AVTECH Sweden AB (publ) (STO:AVT.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
6.91
+0.09 (1.32%)
Apr 28, 2026, 2:52 PM CET

AVTECH Sweden AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.846.966.716.716.71-1.61%86,085
Apr 27, 20266.826.986.756.826.820.29%136,916
Apr 24, 20266.496.826.156.806.805.43%179,764
Apr 23, 20266.456.506.306.456.450.16%142,038
Apr 22, 20266.666.736.406.446.44-3.16%130,522
Apr 21, 20266.656.806.286.656.65-0.15%322,680
Apr 20, 20267.857.856.416.666.66-18.88%974,741
Apr 17, 20268.699.248.218.218.21-2.03%344,382
Apr 16, 20268.558.688.278.388.380.36%169,607
Apr 15, 20268.478.888.098.358.353.21%256,202
Apr 14, 20267.708.307.558.098.098.74%335,869
Apr 13, 20267.117.507.107.447.444.79%215,911
Apr 10, 20266.667.156.667.107.106.93%162,304
Apr 9, 20266.756.816.606.646.64-1.34%66,469
Apr 8, 20267.167.196.686.736.73-3.99%259,484
Apr 7, 20266.837.016.837.017.014.32%143,684
Apr 2, 20266.906.906.666.726.720.90%60,623
Apr 1, 20267.067.186.446.666.66-4.03%190,449
Mar 31, 20266.707.006.706.946.942.06%33,682
Mar 30, 20266.686.806.666.806.800.89%25,663
Mar 27, 20267.167.166.666.746.74-2.32%146,757
Mar 26, 20266.887.206.806.906.90-1.43%60,285
Mar 25, 20266.887.006.807.007.002.34%62,913
Mar 24, 20266.846.846.626.846.84-0.58%51,609
Mar 23, 20266.606.886.526.886.881.78%53,450
Mar 20, 20266.967.006.586.766.76-2.87%55,438
Mar 19, 20267.207.446.826.966.96-1.97%30,046
Mar 18, 20267.007.207.007.107.102.01%64,213
Mar 17, 20266.526.966.426.966.966.75%76,294
Mar 16, 20266.566.586.406.526.52-0.61%18,698
Mar 13, 20266.586.766.446.566.560.92%24,015
Mar 12, 20266.526.666.386.506.50-0.31%80,399
Mar 11, 20266.526.846.486.526.52-0.91%59,511
Mar 10, 20266.426.686.426.586.58-0.30%42,117
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