Stockholm - Delayed Quote • SEK
AVTECH Sweden AB (publ) (AVT-B.ST)
At close: April 26 at 5:29 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.74 | 6.06 | 5.24 | 5.50 | 5.50 | 256,960 |
| Apr 25, 2024 | 5.76 | 5.90 | 5.60 | 5.84 | 5.84 | 139,303 |
| Apr 24, 2024 | 5.70 | 5.90 | 5.70 | 5.80 | 5.80 | 82,482 |
| Apr 23, 2024 | 5.20 | 5.78 | 5.20 | 5.70 | 5.70 | 79,161 |
| Apr 22, 2024 | 5.04 | 5.20 | 5.04 | 5.14 | 5.14 | 24,921 |
| Apr 19, 2024 | 5.36 | 5.38 | 4.95 | 5.04 | 5.04 | 35,317 |
| Apr 18, 2024 | 5.42 | 5.42 | 5.14 | 5.36 | 5.36 | 23,641 |
| Apr 17, 2024 | 5.08 | 5.34 | 5.06 | 5.24 | 5.24 | 42,072 |
| Apr 16, 2024 | 4.80 | 5.16 | 4.78 | 5.08 | 5.08 | 57,306 |
| Apr 15, 2024 | 5.42 | 5.42 | 5.08 | 5.10 | 5.10 | 27,688 |
| Apr 12, 2024 | 5.50 | 5.62 | 5.30 | 5.42 | 5.42 | 41,520 |
| Apr 11, 2024 | 5.72 | 5.80 | 5.44 | 5.50 | 5.50 | 71,749 |
| Apr 10, 2024 | 5.80 | 5.82 | 5.52 | 5.62 | 5.62 | 24,610 |
| Apr 9, 2024 | 5.84 | 5.84 | 5.46 | 5.54 | 5.54 | 56,146 |
| Apr 8, 2024 | 5.52 | 5.70 | 5.30 | 5.42 | 5.42 | 75,646 |
| Apr 5, 2024 | 5.40 | 5.50 | 5.18 | 5.50 | 5.50 | 112,580 |
| Apr 4, 2024 | 5.28 | 5.48 | 5.08 | 5.48 | 5.48 | 42,548 |
| Apr 3, 2024 | 5.44 | 5.60 | 5.08 | 5.26 | 5.26 | 105,014 |
| Apr 2, 2024 | 4.95 | 5.50 | 4.90 | 5.44 | 5.44 | 191,545 |
| Mar 28, 2024 | 4.94 | 5.00 | 4.80 | 5.00 | 5.00 | 62,739 |
| Mar 27, 2024 | 4.40 | 5.00 | 4.35 | 4.89 | 4.89 | 389,802 |
| Mar 26, 2024 | 4.10 | 4.55 | 4.10 | 4.35 | 4.35 | 312,776 |
| Mar 25, 2024 | 3.71 | 4.23 | 3.71 | 4.00 | 4.00 | 88,427 |
| Mar 22, 2024 | 3.74 | 3.80 | 3.70 | 3.70 | 3.70 | 42,277 |
| Mar 21, 2024 | 3.72 | 3.83 | 3.72 | 3.74 | 3.74 | 28,673 |
| Mar 20, 2024 | 3.80 | 3.87 | 3.70 | 3.78 | 3.78 | 28,493 |
| Mar 19, 2024 | 3.89 | 3.89 | 3.75 | 3.80 | 3.80 | 36,724 |
| Mar 18, 2024 | 3.83 | 3.89 | 3.80 | 3.87 | 3.87 | 17,230 |
| Mar 15, 2024 | 3.87 | 3.90 | 3.81 | 3.81 | 3.81 | 12,867 |
| Mar 14, 2024 | 3.61 | 3.94 | 3.61 | 3.88 | 3.88 | 4,406 |
| Mar 13, 2024 | 3.92 | 3.96 | 3.78 | 3.89 | 3.89 | 72,745 |
| Mar 12, 2024 | 3.96 | 4.15 | 3.93 | 3.98 | 3.98 | 34,641 |
| Mar 11, 2024 | 4.12 | 4.12 | 3.97 | 4.00 | 4.00 | 38,733 |
| Mar 8, 2024 | 4.20 | 4.20 | 3.91 | 4.13 | 4.13 | 48,078 |
| Mar 7, 2024 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | 5,197 |
| Mar 6, 2024 | 4.18 | 4.24 | 4.00 | 4.10 | 4.10 | 179,473 |
| Mar 5, 2024 | 4.20 | 4.30 | 4.16 | 4.17 | 4.17 | 23,264 |
| Mar 4, 2024 | 4.29 | 4.32 | 4.15 | 4.20 | 4.20 | 77,831 |
| Mar 1, 2024 | 4.19 | 4.35 | 4.07 | 4.29 | 4.29 | 67,668 |
| Feb 29, 2024 | 4.14 | 4.45 | 4.14 | 4.19 | 4.19 | 106,122 |
| Feb 28, 2024 | 4.26 | 4.36 | 4.18 | 4.27 | 4.27 | 19,696 |
| Feb 27, 2024 | 4.20 | 4.27 | 4.09 | 4.26 | 4.26 | 76,637 |
| Feb 26, 2024 | 4.33 | 4.33 | 4.17 | 4.20 | 4.20 | 34,204 |
| Feb 23, 2024 | 4.38 | 4.38 | 4.22 | 4.33 | 4.33 | 72,928 |
| Feb 22, 2024 | 4.40 | 4.46 | 4.18 | 4.28 | 4.28 | 60,880 |
| Feb 21, 2024 | 4.49 | 4.49 | 4.35 | 4.47 | 4.47 | 24,529 |
| Feb 20, 2024 | 4.19 | 4.37 | 3.85 | 4.37 | 4.37 | 254,705 |
| Feb 19, 2024 | 4.48 | 4.61 | 4.18 | 4.19 | 4.19 | 81,922 |
| Feb 16, 2024 | 4.80 | 4.80 | 4.20 | 4.48 | 4.48 | 214,503 |
| Feb 15, 2024 | 4.50 | 4.80 | 4.50 | 4.70 | 4.70 | 56,459 |
| Feb 14, 2024 | 4.47 | 4.61 | 4.37 | 4.50 | 4.50 | 41,100 |
| Feb 13, 2024 | 4.35 | 4.46 | 4.22 | 4.34 | 4.34 | 8,765 |
| Feb 12, 2024 | 4.36 | 4.53 | 4.35 | 4.35 | 4.35 | 28,806 |
| Feb 9, 2024 | 4.34 | 4.40 | 4.25 | 4.36 | 4.36 | 43,663 |
| Feb 8, 2024 | 4.36 | 4.48 | 4.29 | 4.36 | 4.36 | 56,851 |
| Feb 7, 2024 | 4.50 | 4.51 | 4.34 | 4.34 | 4.34 | 94,138 |
| Feb 6, 2024 | 4.70 | 4.80 | 4.50 | 4.60 | 4.60 | 93,700 |
| Feb 5, 2024 | 4.54 | 4.70 | 4.50 | 4.65 | 4.65 | 108,336 |
| Feb 2, 2024 | 4.60 | 4.64 | 4.41 | 4.52 | 4.52 | 116,623 |
| Feb 1, 2024 | 4.68 | 4.68 | 4.25 | 4.60 | 4.60 | 108,252 |
| Jan 31, 2024 | 4.69 | 4.79 | 4.40 | 4.56 | 4.56 | 291,159 |
| Jan 30, 2024 | 4.51 | 4.69 | 4.39 | 4.65 | 4.65 | 53,130 |
| Jan 29, 2024 | 4.44 | 4.53 | 4.40 | 4.43 | 4.43 | 84,973 |
| Jan 26, 2024 | 4.46 | 4.50 | 4.41 | 4.44 | 4.44 | 28,783 |
| Jan 25, 2024 | 4.48 | 4.48 | 4.33 | 4.45 | 4.45 | 33,698 |
| Jan 24, 2024 | 4.38 | 4.46 | 4.30 | 4.30 | 4.30 | 28,897 |
| Jan 23, 2024 | 4.40 | 4.41 | 4.33 | 4.33 | 4.33 | 28,410 |
| Jan 22, 2024 | 4.38 | 4.42 | 4.23 | 4.40 | 4.40 | 86,770 |
| Jan 19, 2024 | 4.60 | 4.60 | 4.35 | 4.38 | 4.38 | 18,573 |
| Jan 18, 2024 | 4.38 | 4.38 | 4.20 | 4.30 | 4.30 | 72,021 |
| Jan 17, 2024 | 4.50 | 4.57 | 4.31 | 4.38 | 4.38 | 83,153 |
| Jan 16, 2024 | 4.46 | 4.60 | 4.45 | 4.49 | 4.49 | 124,421 |
| Jan 15, 2024 | 4.40 | 4.48 | 4.35 | 4.35 | 4.35 | 84,406 |
| Jan 12, 2024 | 4.36 | 4.36 | 4.21 | 4.25 | 4.25 | 70,408 |
| Jan 11, 2024 | 4.25 | 4.36 | 4.15 | 4.36 | 4.36 | 47,578 |
| Jan 10, 2024 | 4.59 | 4.59 | 4.10 | 4.25 | 4.25 | 259,473 |
| Jan 9, 2024 | 4.50 | 4.65 | 4.30 | 4.30 | 4.30 | 410,751 |
| Jan 8, 2024 | 3.83 | 4.50 | 3.83 | 4.26 | 4.26 | 432,535 |
| Jan 5, 2024 | 3.97 | 3.97 | 3.84 | 3.84 | 3.84 | 22,312 |
| Jan 4, 2024 | 3.87 | 3.95 | 3.81 | 3.90 | 3.90 | 25,649 |
| Jan 3, 2024 | 3.81 | 3.88 | 3.81 | 3.86 | 3.86 | 1,088 |
| Jan 2, 2024 | 3.95 | 3.95 | 3.83 | 3.85 | 3.85 | 5,935 |
| Dec 29, 2023 | 3.89 | 3.95 | 3.84 | 3.95 | 3.95 | 19,394 |
| Dec 28, 2023 | 3.95 | 3.95 | 3.80 | 3.88 | 3.88 | 20,645 |
| Dec 27, 2023 | 3.84 | 3.97 | 3.84 | 3.97 | 3.97 | 38,151 |
| Dec 22, 2023 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | 9,984 |
| Dec 21, 2023 | 3.86 | 3.86 | 3.77 | 3.78 | 3.78 | 33,298 |
| Dec 20, 2023 | 4.00 | 4.00 | 3.83 | 3.87 | 3.87 | 44,883 |
| Dec 19, 2023 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 33,603 |
| Dec 18, 2023 | 3.85 | 4.00 | 3.85 | 3.88 | 3.88 | 42,411 |
| Dec 15, 2023 | 3.86 | 3.99 | 3.86 | 3.90 | 3.90 | 15,313 |
| Dec 14, 2023 | 4.00 | 4.00 | 3.81 | 3.86 | 3.86 | 15,865 |
| Dec 13, 2023 | 3.81 | 4.00 | 3.80 | 3.99 | 3.99 | 102,292 |
| Dec 12, 2023 | 3.86 | 3.88 | 3.78 | 3.78 | 3.78 | 7,218 |
| Dec 11, 2023 | 3.92 | 3.96 | 3.81 | 3.91 | 3.91 | 25,909 |
| Dec 8, 2023 | 3.99 | 3.99 | 3.81 | 3.93 | 3.93 | 17,816 |
| Dec 7, 2023 | 3.90 | 3.99 | 3.75 | 3.99 | 3.99 | 28,119 |
| Dec 6, 2023 | 3.96 | 3.96 | 3.84 | 3.90 | 3.90 | 6,801 |
| Dec 5, 2023 | 3.81 | 3.98 | 3.81 | 3.96 | 3.96 | 18,723 |
| Dec 4, 2023 | 3.85 | 3.85 | 3.63 | 3.81 | 3.81 | 51,830 |
| Dec 1, 2023 | 4.24 | 4.49 | 3.80 | 3.85 | 3.85 | 109,938 |
| Nov 30, 2023 | 3.85 | 4.10 | 3.80 | 3.90 | 3.90 | 55,489 |
| Nov 29, 2023 | 4.09 | 4.19 | 3.79 | 4.08 | 4.08 | 31,997 |
| Nov 28, 2023 | 3.84 | 4.18 | 3.83 | 4.09 | 4.09 | 141,937 |
| Nov 27, 2023 | 3.85 | 3.95 | 3.73 | 3.84 | 3.84 | 18,011 |
| Nov 24, 2023 | 3.71 | 3.98 | 3.71 | 3.95 | 3.95 | 21,225 |
| Nov 23, 2023 | 3.85 | 4.08 | 3.80 | 3.80 | 3.80 | 155,643 |
| Nov 22, 2023 | 3.79 | 3.88 | 3.74 | 3.80 | 3.80 | 47,389 |
| Nov 21, 2023 | 3.63 | 3.79 | 3.63 | 3.79 | 3.79 | 26,749 |
| Nov 20, 2023 | 3.66 | 3.75 | 3.52 | 3.69 | 3.69 | 55,659 |
| Nov 17, 2023 | 3.21 | 3.60 | 3.16 | 3.38 | 3.38 | 98,936 |
| Nov 16, 2023 | 3.54 | 3.54 | 3.26 | 3.26 | 3.26 | 29,828 |
| Nov 15, 2023 | 3.45 | 3.56 | 3.31 | 3.36 | 3.36 | 67,210 |
| Nov 14, 2023 | 3.48 | 3.50 | 3.36 | 3.41 | 3.41 | 96,004 |
| Nov 13, 2023 | 3.59 | 3.59 | 3.38 | 3.48 | 3.48 | 48,464 |
| Nov 10, 2023 | 3.49 | 3.65 | 3.38 | 3.38 | 3.38 | 16,189 |
| Nov 9, 2023 | 3.49 | 3.57 | 3.42 | 3.46 | 3.46 | 4,595 |
| Nov 8, 2023 | 3.50 | 3.70 | 3.49 | 3.56 | 3.56 | 29,619 |
| Nov 7, 2023 | 3.60 | 3.60 | 3.44 | 3.50 | 3.50 | 6,313 |
| Nov 6, 2023 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | 5,190 |
| Nov 3, 2023 | 3.72 | 3.72 | 3.49 | 3.60 | 3.60 | 1,649 |
| Nov 2, 2023 | 3.46 | 3.72 | 3.28 | 3.61 | 3.61 | 19,530 |
| Nov 1, 2023 | 3.60 | 3.60 | 3.28 | 3.46 | 3.46 | 33,152 |
| Oct 31, 2023 | 3.70 | 3.70 | 3.45 | 3.62 | 3.62 | 49,954 |
| Oct 30, 2023 | 3.72 | 3.78 | 3.55 | 3.70 | 3.70 | 105,622 |
| Oct 27, 2023 | 3.22 | 3.70 | 3.20 | 3.55 | 3.55 | 287,363 |
| Oct 26, 2023 | 3.02 | 3.19 | 3.02 | 3.19 | 3.19 | 298 |
| Oct 25, 2023 | 3.19 | 3.19 | 3.00 | 3.19 | 3.19 | 15,971 |
| Oct 24, 2023 | 2.99 | 3.17 | 2.99 | 3.17 | 3.17 | 13,554 |
| Oct 23, 2023 | 3.00 | 3.06 | 2.98 | 2.99 | 2.99 | 20,079 |
| Oct 20, 2023 | 2.90 | 3.15 | 2.90 | 3.00 | 3.00 | 21,261 |
| Oct 19, 2023 | 2.99 | 2.99 | 2.88 | 2.89 | 2.89 | 36,966 |
| Oct 18, 2023 | 3.00 | 3.00 | 2.89 | 2.91 | 2.91 | 29,183 |
| Oct 17, 2023 | 3.04 | 3.05 | 2.93 | 3.00 | 3.00 | 22,598 |
| Oct 16, 2023 | 3.28 | 3.29 | 2.86 | 3.05 | 3.05 | 92,496 |
| Oct 13, 2023 | 3.30 | 3.30 | 3.14 | 3.20 | 3.20 | 28,416 |
| Oct 12, 2023 | 3.37 | 3.37 | 3.27 | 3.34 | 3.34 | 338 |
| Oct 11, 2023 | 3.44 | 3.44 | 3.24 | 3.31 | 3.31 | 7,453 |
| Oct 10, 2023 | 3.40 | 3.62 | 3.40 | 3.40 | 3.40 | 1,143 |
| Oct 9, 2023 | 3.42 | 3.42 | 3.30 | 3.31 | 3.31 | 23,610 |
| Oct 6, 2023 | 3.59 | 3.75 | 3.42 | 3.42 | 3.42 | 111,362 |
| Oct 5, 2023 | 3.33 | 3.62 | 3.33 | 3.58 | 3.58 | 40,878 |
| Oct 4, 2023 | 3.30 | 3.45 | 3.18 | 3.45 | 3.45 | 20,078 |
| Oct 3, 2023 | 3.68 | 3.68 | 3.29 | 3.30 | 3.30 | 57,226 |
| Oct 2, 2023 | 3.51 | 3.51 | 3.31 | 3.48 | 3.48 | 24,445 |
| Sep 29, 2023 | 3.30 | 3.51 | 3.27 | 3.51 | 3.51 | 50,307 |
| Sep 28, 2023 | 3.38 | 3.45 | 3.17 | 3.30 | 3.30 | 38,110 |
| Sep 27, 2023 | 3.37 | 3.38 | 3.23 | 3.38 | 3.38 | 25,743 |
| Sep 26, 2023 | 3.38 | 3.39 | 3.29 | 3.37 | 3.37 | 13,201 |
| Sep 25, 2023 | 3.44 | 3.45 | 3.38 | 3.40 | 3.40 | 1,112 |
| Sep 22, 2023 | 3.38 | 3.38 | 3.37 | 3.38 | 3.38 | 33,293 |
| Sep 21, 2023 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | 18,738 |
| Sep 20, 2023 | 3.48 | 3.49 | 3.40 | 3.40 | 3.40 | 23,367 |
| Sep 19, 2023 | 3.42 | 3.67 | 3.41 | 3.43 | 3.43 | 41,409 |
| Sep 18, 2023 | 3.38 | 3.41 | 3.38 | 3.38 | 3.38 | 2,921 |
| Sep 15, 2023 | 3.40 | 3.42 | 3.30 | 3.38 | 3.38 | 20,139 |
| Sep 14, 2023 | 3.33 | 3.69 | 3.30 | 3.37 | 3.37 | 13,696 |
| Sep 13, 2023 | 3.42 | 3.42 | 3.32 | 3.34 | 3.34 | 32,943 |
| Sep 12, 2023 | 3.63 | 3.69 | 3.35 | 3.42 | 3.42 | 153,601 |
| Sep 11, 2023 | 3.20 | 3.64 | 3.20 | 3.63 | 3.63 | 47,681 |
| Sep 8, 2023 | 3.29 | 3.34 | 3.23 | 3.28 | 3.28 | 37,199 |
| Sep 7, 2023 | 3.31 | 3.39 | 3.20 | 3.29 | 3.29 | 14,434 |
| Sep 6, 2023 | 3.34 | 3.39 | 3.25 | 3.31 | 3.31 | 15,217 |
| Sep 5, 2023 | 3.34 | 3.37 | 3.28 | 3.34 | 3.34 | 6,770 |
| Sep 4, 2023 | 3.21 | 3.40 | 3.21 | 3.34 | 3.34 | 17,501 |
| Sep 1, 2023 | 3.39 | 3.40 | 3.30 | 3.30 | 3.30 | 42,425 |
| Aug 31, 2023 | 3.39 | 3.39 | 3.30 | 3.30 | 3.30 | 26,069 |
| Aug 30, 2023 | 3.40 | 3.45 | 3.32 | 3.38 | 3.38 | 38,530 |
| Aug 29, 2023 | 3.40 | 3.60 | 3.36 | 3.46 | 3.46 | 61,651 |
| Aug 28, 2023 | 3.31 | 3.46 | 3.31 | 3.35 | 3.35 | 79,259 |
| Aug 25, 2023 | 3.04 | 3.32 | 3.04 | 3.31 | 3.31 | 47,311 |
| Aug 24, 2023 | 3.13 | 3.15 | 3.03 | 3.03 | 3.03 | 19,623 |
| Aug 23, 2023 | 3.11 | 3.35 | 3.11 | 3.11 | 3.11 | 63,156 |
| Aug 22, 2023 | 3.23 | 3.23 | 3.04 | 3.04 | 3.04 | 51,358 |
| Aug 21, 2023 | 3.15 | 3.15 | 3.00 | 3.04 | 3.04 | 21,415 |
| Aug 18, 2023 | 3.19 | 3.21 | 3.05 | 3.15 | 3.15 | 9,665 |
| Aug 17, 2023 | 3.08 | 3.19 | 3.06 | 3.19 | 3.19 | 3,100 |
| Aug 16, 2023 | 3.30 | 3.31 | 3.06 | 3.06 | 3.06 | 21,263 |
| Aug 15, 2023 | 3.20 | 3.35 | 3.05 | 3.32 | 3.32 | 45,827 |
| Aug 14, 2023 | 3.27 | 3.27 | 3.05 | 3.16 | 3.16 | 46,658 |
| Aug 11, 2023 | 3.49 | 3.49 | 3.26 | 3.27 | 3.27 | 22,793 |
| Aug 10, 2023 | 3.32 | 3.50 | 3.32 | 3.42 | 3.42 | 15,902 |
| Aug 9, 2023 | 3.50 | 3.64 | 3.39 | 3.39 | 3.39 | 9,930 |
| Aug 8, 2023 | 3.52 | 3.60 | 3.31 | 3.41 | 3.41 | 8,419 |
| Aug 7, 2023 | 3.40 | 3.40 | 3.32 | 3.39 | 3.39 | 16,398 |
| Aug 4, 2023 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | 661 |
| Aug 3, 2023 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | 7,927 |
| Aug 2, 2023 | 3.47 | 3.47 | 3.34 | 3.40 | 3.40 | 11,367 |
| Aug 1, 2023 | 3.30 | 3.44 | 3.30 | 3.44 | 3.44 | 115,413 |
| Jul 31, 2023 | 3.38 | 3.38 | 3.25 | 3.30 | 3.30 | 6,578 |
| Jul 28, 2023 | 3.34 | 3.34 | 3.24 | 3.24 | 3.24 | 5,990 |
| Jul 27, 2023 | 3.26 | 3.38 | 3.25 | 3.34 | 3.34 | 10,292 |
| Jul 26, 2023 | 3.37 | 3.37 | 3.26 | 3.26 | 3.26 | 7,941 |
| Jul 25, 2023 | 3.37 | 3.38 | 3.28 | 3.30 | 3.30 | 20,121 |
| Jul 24, 2023 | 3.49 | 3.49 | 3.24 | 3.25 | 3.25 | 17,316 |
| Jul 21, 2023 | 3.29 | 3.44 | 3.24 | 3.44 | 3.44 | 1,042 |
| Jul 20, 2023 | 3.34 | 3.51 | 3.34 | 3.51 | 3.51 | 4,435 |
| Jul 19, 2023 | 3.43 | 3.43 | 3.21 | 3.34 | 3.34 | 7,676 |
| Jul 18, 2023 | 3.61 | 3.61 | 3.33 | 3.43 | 3.43 | 34,462 |
| Jul 17, 2023 | 3.30 | 3.34 | 3.20 | 3.34 | 3.34 | 64,656 |
| Jul 14, 2023 | 3.43 | 3.74 | 3.31 | 3.48 | 3.48 | 115,115 |
| Jul 13, 2023 | 3.09 | 3.50 | 2.97 | 3.43 | 3.43 | 193,457 |
| Jul 12, 2023 | 2.96 | 2.96 | 2.86 | 2.96 | 2.96 | 3,152 |
| Jul 11, 2023 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 6,930 |
| Jul 10, 2023 | 2.80 | 3.00 | 2.80 | 2.98 | 2.98 | 8,995 |
| Jul 7, 2023 | 2.70 | 2.87 | 2.70 | 2.80 | 2.80 | 19,945 |
| Jul 6, 2023 | 2.75 | 2.81 | 2.70 | 2.70 | 2.70 | 23,930 |
| Jul 5, 2023 | 2.87 | 2.91 | 2.70 | 2.75 | 2.75 | 20,384 |
| Jul 4, 2023 | 2.87 | 3.05 | 2.87 | 2.92 | 2.92 | 1,829 |
| Jul 3, 2023 | 2.98 | 3.02 | 2.74 | 2.87 | 2.87 | 19,408 |
| Jun 30, 2023 | 3.05 | 3.21 | 2.87 | 2.98 | 2.98 | 23,864 |
| Jun 29, 2023 | 3.24 | 3.24 | 3.05 | 3.05 | 3.05 | 16,642 |
| Jun 28, 2023 | 3.01 | 3.36 | 3.01 | 3.24 | 3.24 | 88,799 |
| Jun 27, 2023 | 2.77 | 2.78 | 2.74 | 2.74 | 2.74 | 24,190 |
| Jun 26, 2023 | 2.72 | 2.72 | 2.62 | 2.66 | 2.66 | 34,012 |
| Jun 22, 2023 | 2.67 | 3.04 | 2.65 | 2.70 | 2.70 | 57,044 |
| Jun 21, 2023 | 3.05 | 3.05 | 2.66 | 2.70 | 2.70 | 45,550 |
| Jun 20, 2023 | 2.90 | 3.19 | 2.90 | 3.05 | 3.05 | 54,554 |
| Jun 19, 2023 | 2.76 | 2.92 | 2.71 | 2.87 | 2.87 | 30,231 |
| Jun 16, 2023 | 2.64 | 2.77 | 2.59 | 2.77 | 2.77 | 26,523 |
| Jun 15, 2023 | 2.62 | 2.64 | 2.49 | 2.64 | 2.64 | 87,055 |
| Jun 14, 2023 | 2.64 | 2.68 | 2.49 | 2.62 | 2.62 | 77,381 |
| Jun 13, 2023 | 3.00 | 3.00 | 2.55 | 2.62 | 2.62 | 128,157 |
| Jun 12, 2023 | 3.10 | 3.10 | 2.80 | 2.89 | 2.89 | 63,713 |
| Jun 9, 2023 | 3.00 | 3.15 | 2.99 | 3.10 | 3.10 | 8,542 |
| Jun 8, 2023 | 3.04 | 3.10 | 2.85 | 3.00 | 3.00 | 31,890 |
| Jun 7, 2023 | 3.06 | 3.22 | 3.02 | 3.10 | 3.10 | 37,213 |
| Jun 5, 2023 | 3.20 | 3.20 | 3.02 | 3.05 | 3.05 | 37,846 |
| Jun 2, 2023 | 3.28 | 3.34 | 3.15 | 3.20 | 3.20 | 23,550 |
| Jun 1, 2023 | 3.15 | 3.28 | 3.04 | 3.28 | 3.28 | 13,861 |
| May 31, 2023 | 3.30 | 3.30 | 3.16 | 3.16 | 3.16 | 7,452 |
| May 30, 2023 | 3.39 | 3.39 | 3.22 | 3.31 | 3.31 | 9,905 |
| May 29, 2023 | 3.47 | 3.47 | 3.30 | 3.39 | 3.39 | 7,232 |
| May 26, 2023 | 3.44 | 3.50 | 3.25 | 3.47 | 3.47 | 30,205 |
| May 25, 2023 | 3.50 | 3.60 | 3.44 | 3.44 | 3.44 | 46,632 |
| May 24, 2023 | 3.52 | 3.79 | 3.43 | 3.75 | 3.75 | 9,626 |
| May 23, 2023 | 3.80 | 3.80 | 3.50 | 3.51 | 3.51 | 4,821 |
| May 22, 2023 | 3.84 | 3.85 | 3.55 | 3.80 | 3.80 | 11,897 |
| May 19, 2023 | 3.78 | 3.90 | 3.21 | 3.85 | 3.85 | 45,395 |
| May 17, 2023 | 3.89 | 3.89 | 3.50 | 3.78 | 3.78 | 98,768 |
| May 16, 2023 | 3.43 | 3.70 | 3.43 | 3.50 | 3.50 | 21,946 |
| May 15, 2023 | 3.59 | 3.59 | 3.20 | 3.20 | 3.20 | 13,869 |
| May 12, 2023 | 3.35 | 3.35 | 3.20 | 3.21 | 3.21 | 31,600 |
| May 11, 2023 | 3.49 | 3.50 | 3.20 | 3.30 | 3.30 | 15,838 |
| May 10, 2023 | 3.20 | 3.38 | 3.20 | 3.35 | 3.35 | 5,020 |
| May 9, 2023 | 3.50 | 3.50 | 3.23 | 3.40 | 3.40 | 27,883 |
| May 8, 2023 | 3.44 | 3.55 | 3.38 | 3.50 | 3.50 | 10,562 |
| May 5, 2023 | 3.55 | 3.55 | 3.34 | 3.44 | 3.44 | 19,758 |
| May 4, 2023 | 3.45 | 3.57 | 3.32 | 3.55 | 3.55 | 48,148 |
| May 3, 2023 | 3.36 | 3.79 | 3.36 | 3.46 | 3.46 | 57,404 |
| May 2, 2023 | 3.70 | 3.75 | 3.36 | 3.36 | 3.36 | 43,440 |
| Apr 28, 2023 | 3.94 | 3.95 | 3.54 | 3.70 | 3.70 | 46,159 |
| Apr 27, 2023 | 3.93 | 3.95 | 3.75 | 3.80 | 3.80 | 7,280 |
| Apr 26, 2023 | 3.80 | 3.85 | 3.58 | 3.74 | 3.74 | 11,414 |
Related Tickers
W5.ST W5 Solutions AB (publ)
73.60
+2.36%
ASTOR.ST Scandinavian Astor Group AB
19.48
+4.06%
NUMND.OL Nordic Unmanned ASA
0.4700
+13.80%
ASTC Astrotech Corporation
9.36
+0.07%
GOMX.ST GomSpace Group AB (publ)
4.3850
+1.98%
VTSI VirTra, Inc.
13.20
+9.82%
XTIA XTI Aerospace, Inc.
2.5000
+0.81%
SAAB-B.ST Saab AB (publ)
911.20
-0.98%
POWW AMMO, Inc.
2.5600
+1.19%
AULT Ault Alliance, Inc.
0.2840
+1.83%