AVTECH Sweden AB AVT_B
OMXSTO · Sweden · Electronic Technology
SEK 2.99-0.02 (-0.67%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 2.98 | -0.67% | SEK 3.00 | SEK 3.00 | SEK 2.93 | 7.18K |
| 2026-10-01 | SEK 3.01 | -1.48% | SEK 3.05 | SEK 3.08 | SEK 2.99 | 13.67K |
| 2026-09-30 | SEK 3.05 | 0.00% | SEK 3.10 | SEK 3.10 | SEK 3.02 | 25.49K |
| 2026-09-29 | SEK 3.05 | -1.45% | SEK 3.10 | SEK 3.13 | SEK 3.05 | 51.84K |
| 2026-09-28 | SEK 3.10 | -4.33% | SEK 3.24 | SEK 3.29 | SEK 3.09 | 101.51K |
| 2026-09-25 | SEK 3.23 | +3.69% | SEK 3.11 | SEK 3.23 | SEK 3.11 | 25.02K |
| 2026-09-24 | SEK 3.12 | -0.48% | SEK 3.13 | SEK 3.43 | SEK 3.08 | 202.81K |
| 2026-09-23 | SEK 3.13 | -0.95% | SEK 3.16 | SEK 3.16 | SEK 3.03 | 79.47K |
| 2026-09-22 | SEK 3.16 | +1.93% | SEK 3.16 | SEK 3.18 | SEK 3.08 | 41.49K |
| 2026-09-21 | SEK 3.11 | +2.48% | SEK 3.04 | SEK 3.13 | SEK 3.02 | 49.75K |
| 2026-09-18 | SEK 3.03 | -0.82% | SEK 3.12 | SEK 3.13 | SEK 3.03 | 20.63K |
| 2026-09-17 | SEK 3.06 | -0.16% | SEK 3.07 | SEK 3.13 | SEK 3.03 | 74.09K |
| 2026-09-16 | SEK 3.06 | +0.33% | SEK 2.97 | SEK 3.06 | SEK 2.97 | 72.74K |
| 2026-09-15 | SEK 3.05 | +2.87% | SEK 3.02 | SEK 3.05 | SEK 2.98 | 28.82K |
| 2026-09-14 | SEK 2.96 | -1.82% | SEK 3.08 | SEK 3.08 | SEK 2.96 | 81.43K |
| 2026-09-11 | SEK 3.02 | -0.49% | SEK 3.05 | SEK 3.06 | SEK 3.02 | 23.92K |
| 2026-09-10 | SEK 3.04 | +0.33% | SEK 3.03 | SEK 3.10 | SEK 3.03 | 54.48K |
| 2026-09-09 | SEK 3.03 | +1.68% | SEK 2.99 | SEK 3.13 | SEK 2.95 | 97.41K |
| 2026-09-08 | SEK 2.97 | -2.62% | SEK 3.11 | SEK 3.11 | SEK 2.97 | 95.67K |
| 2026-09-07 | SEK 3.06 | +0.49% | SEK 3.14 | SEK 3.14 | SEK 3.05 | 98.56K |
| 2026-09-04 | SEK 3.04 | +0.16% | SEK 3.04 | SEK 3.15 | SEK 3.03 | 293.61K |
| 2026-09-03 | SEK 3.04 | +0.83% | SEK 2.99 | SEK 3.06 | SEK 2.90 | 112.90K |
| 2026-09-02 | SEK 3.01 | -2.11% | SEK 3.08 | SEK 3.09 | SEK 2.93 | 254.35K |
| 2026-09-01 | SEK 3.08 | -0.97% | SEK 3.10 | SEK 3.19 | SEK 2.97 | 258.99K |
| 2026-08-31 | SEK 3.11 | -0.96% | SEK 3.14 | SEK 3.21 | SEK 3.09 | 143.20K |
| 2026-08-28 | SEK 3.13 | +1.46% | SEK 3.09 | SEK 3.22 | SEK 3.08 | 302.93K |
| 2026-08-27 | SEK 3.09 | -2.68% | SEK 3.16 | SEK 3.24 | SEK 3.09 | 289.32K |
| 2026-08-26 | SEK 3.17 | -3.20% | SEK 3.30 | SEK 3.39 | SEK 3.10 | 660.22K |
| 2026-08-25 | SEK 3.28 | -4.79% | SEK 3.45 | SEK 3.45 | SEK 3.16 | 730.48K |
| 2026-08-24 | SEK 3.44 | -2.82% | SEK 3.74 | SEK 3.74 | SEK 3.30 | 468.08K |
| 2026-08-21 | SEK 3.55 | -27.73% | SEK 4.78 | SEK 4.91 | SEK 3.42 | 2.67M |
| 2026-08-20 | SEK 4.91 | +1.76% | SEK 4.89 | SEK 4.91 | SEK 4.82 | 91.53K |
| 2026-08-19 | SEK 4.82 | +3.88% | SEK 4.64 | SEK 4.89 | SEK 4.56 | 76.79K |
| 2026-08-18 | SEK 4.64 | -3.03% | SEK 4.86 | SEK 4.93 | SEK 4.64 | 93.88K |
| 2026-08-17 | SEK 4.78 | -3.33% | SEK 4.99 | SEK 5.01 | SEK 4.76 | 78.11K |
| 2026-08-14 | SEK 4.95 | -4.81% | SEK 5.21 | SEK 5.26 | SEK 4.92 | 233.21K |
| 2026-08-13 | SEK 5.20 | +3.17% | SEK 5.00 | SEK 5.23 | SEK 4.94 | 214.13K |
| 2026-08-12 | SEK 5.04 | 0.00% | SEK 4.98 | SEK 5.14 | SEK 4.92 | 59.56K |
| 2026-08-11 | SEK 5.04 | -0.20% | SEK 5.06 | SEK 5.19 | SEK 4.70 | 65.12K |
| 2026-08-10 | SEK 5.05 | -4.17% | SEK 5.33 | SEK 5.39 | SEK 5.05 | 122.90K |
| 2026-08-07 | SEK 5.27 | +0.96% | SEK 5.29 | SEK 5.37 | SEK 5.23 | 34.52K |
| 2026-08-06 | SEK 5.22 | -1.14% | SEK 5.38 | SEK 5.38 | SEK 5.03 | 81.74K |
| 2026-08-05 | SEK 5.28 | +12.58% | SEK 4.70 | SEK 5.46 | SEK 4.66 | 410.00K |
| 2026-08-04 | SEK 4.69 | +4.22% | SEK 4.50 | SEK 4.80 | SEK 4.40 | 184.48K |
| 2026-08-03 | SEK 4.50 | +2.62% | SEK 4.35 | SEK 4.57 | SEK 4.29 | 43.82K |
| 2026-07-31 | SEK 4.39 | -2.34% | SEK 4.49 | SEK 4.57 | SEK 4.34 | 115.23K |
| 2026-07-30 | SEK 4.49 | +0.79% | SEK 4.45 | SEK 4.57 | SEK 4.43 | 22.61K |
| 2026-07-29 | SEK 4.45 | +1.95% | SEK 4.37 | SEK 4.57 | SEK 4.28 | 99.02K |
| 2026-07-28 | SEK 4.37 | -4.27% | SEK 4.60 | SEK 4.60 | SEK 4.30 | 138.25K |
| 2026-07-27 | SEK 4.57 | +1.44% | SEK 4.51 | SEK 4.61 | SEK 4.37 | 65.75K |
| 2026-07-24 | SEK 4.50 | -5.06% | SEK 4.80 | SEK 4.80 | SEK 4.49 | 186.87K |
| 2026-07-23 | SEK 4.74 | -0.21% | SEK 4.75 | SEK 4.80 | SEK 4.70 | 38.74K |
| 2026-07-22 | SEK 4.75 | +0.74% | SEK 4.70 | SEK 4.80 | SEK 4.70 | 59.39K |
| 2026-07-21 | SEK 4.72 | +0.32% | SEK 4.79 | SEK 4.86 | SEK 4.67 | 106.77K |
| 2026-07-20 | SEK 4.70 | +3.52% | SEK 4.55 | SEK 4.78 | SEK 4.55 | 116.70K |
| 2026-07-17 | SEK 4.54 | +5.70% | SEK 4.30 | SEK 4.57 | SEK 4.22 | 381.46K |
| 2026-07-16 | SEK 4.30 | +0.35% | SEK 4.28 | SEK 4.50 | SEK 4.28 | 318.03K |
| 2026-07-15 | SEK 4.28 | +0.23% | SEK 4.26 | SEK 4.41 | SEK 4.22 | 168.51K |
| 2026-07-14 | SEK 4.27 | -4.04% | SEK 4.57 | SEK 4.57 | SEK 4.18 | 88.26K |
| 2026-07-13 | SEK 4.45 | +1.83% | SEK 4.45 | SEK 4.64 | SEK 4.45 | 138.81K |
| 2026-07-10 | SEK 4.37 | -7.51% | SEK 4.66 | SEK 4.91 | SEK 4.36 | 334.83K |
| 2026-07-09 | SEK 4.72 | -1.87% | SEK 4.73 | SEK 4.80 | SEK 4.57 | 107.99K |
| 2026-07-08 | SEK 4.82 | -1.23% | SEK 4.88 | SEK 4.91 | SEK 4.65 | 64.31K |
| 2026-07-07 | SEK 4.88 | -2.40% | SEK 5.01 | SEK 5.04 | SEK 4.70 | 107.92K |
| 2026-07-06 | SEK 4.99 | -16.19% | SEK 5.80 | SEK 5.80 | SEK 4.90 | 603.89K |
| 2026-07-03 | SEK 5.96 | -1.97% | SEK 6.07 | SEK 6.07 | SEK 5.83 | 39.26K |
| 2026-07-02 | SEK 6.08 | -3.03% | SEK 6.26 | SEK 6.32 | SEK 6.08 | 53.55K |
| 2026-07-01 | SEK 6.27 | -0.48% | SEK 6.39 | SEK 6.53 | SEK 6.23 | 20.30K |
| 2026-06-30 | SEK 6.30 | -3.82% | SEK 6.65 | SEK 6.65 | SEK 6.19 | 116.78K |
| 2026-06-29 | SEK 6.55 | +13.72% | SEK 5.75 | SEK 7.50 | SEK 5.67 | 346.71K |
| 2026-06-26 | SEK 5.76 | +0.70% | SEK 5.73 | SEK 5.78 | SEK 5.52 | 35.65K |
| 2026-06-25 | SEK 5.72 | +10.00% | SEK 5.45 | SEK 5.75 | SEK 5.34 | 38.84K |
| 2026-06-24 | SEK 5.20 | +0.39% | SEK 5.22 | SEK 5.66 | SEK 5.07 | 133.64K |
| 2026-06-23 | SEK 5.18 | +0.58% | SEK 5.05 | SEK 5.19 | SEK 5.03 | 59.70K |
| 2026-06-22 | SEK 5.15 | -0.58% | SEK 5.19 | SEK 5.30 | SEK 5.09 | 60.52K |
| 2026-06-18 | SEK 5.18 | -7.33% | SEK 5.58 | SEK 5.59 | SEK 4.99 | 127.06K |
| 2026-06-17 | SEK 5.59 | -0.18% | SEK 5.68 | SEK 5.68 | SEK 5.46 | 59.95K |
| 2026-06-16 | SEK 5.60 | -1.23% | SEK 5.67 | SEK 5.96 | SEK 5.59 | 94.51K |
| 2026-06-15 | SEK 5.67 | -2.41% | SEK 5.89 | SEK 5.95 | SEK 5.67 | 99.79K |
| 2026-06-12 | SEK 5.81 | -0.17% | SEK 5.86 | SEK 6.07 | SEK 5.76 | 70.00K |
| 2026-06-11 | SEK 5.82 | -0.34% | SEK 5.91 | SEK 5.93 | SEK 5.76 | 46.62K |
| 2026-06-10 | SEK 5.84 | -1.02% | SEK 5.91 | SEK 6.04 | SEK 5.70 | 105.31K |
| 2026-06-09 | SEK 5.90 | -0.34% | SEK 5.92 | SEK 5.95 | SEK 5.78 | 13.04K |
| 2026-06-08 | SEK 5.92 | +2.60% | SEK 5.78 | SEK 6.06 | SEK 5.77 | 68.11K |
| 2026-06-05 | SEK 5.77 | -0.35% | SEK 5.71 | SEK 5.88 | SEK 5.71 | 35.95K |
| 2026-06-04 | SEK 5.79 | +1.58% | SEK 5.77 | SEK 5.82 | SEK 5.70 | 35.01K |
| 2026-06-03 | SEK 5.70 | -3.23% | SEK 5.78 | SEK 5.84 | SEK 5.63 | 38.64K |
| 2026-06-02 | SEK 5.89 | +3.15% | SEK 5.71 | SEK 5.96 | SEK 5.50 | 176.73K |
| 2026-06-01 | SEK 5.71 | +1.96% | SEK 5.65 | SEK 5.91 | SEK 5.55 | 301.18K |
| 2026-05-29 | SEK 5.60 | -4.92% | SEK 5.85 | SEK 5.85 | SEK 5.51 | 190.68K |