First Venture Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 2.003 | 2.083 | 1.922 | 2.043 | 2.040 | 34,616 |
| 2024-08-22 | 2.003 | 2.003 | 1.902 | 2.003 | 2.000 | 12,804 |
| 2024-08-21 | 1.998 | 2.013 | 1.998 | 2.003 | 2.000 | 26,256 |
| 2024-08-20 | 1.983 | 2.053 | 1.887 | 2.003 | 2.000 | 61,427 |
| 2024-08-19 | 1.983 | 1.983 | 1.983 | 1.983 | 1.980 | 1,515 |
| 2024-08-16 | 1.932 | 2.013 | 1.842 | 1.988 | 1.985 | 7,773 |
| 2024-08-15 | 1.983 | 1.983 | 1.947 | 1.978 | 1.975 | 10,526 |
| 2024-08-14 | 1.907 | 2.153 | 1.907 | 2.043 | 2.040 | 4,040 |
| 2024-08-13 | 1.897 | 2.123 | 1.807 | 2.123 | 2.120 | 37,416 |
| 2024-08-12 | 1.952 | 1.952 | 1.817 | 1.897 | 1.895 | 9,425 |
| 2024-08-09 | 1.872 | 1.902 | 1.867 | 1.872 | 1.870 | 12,410 |
| 2024-08-08 | 1.912 | 1.912 | 1.912 | 1.912 | 1.910 | 2,460 |
| 2024-08-07 | 1.907 | 1.912 | 1.812 | 1.912 | 1.910 | 33,488 |
| 2024-08-06 | 1.857 | 1.897 | 1.752 | 1.897 | 1.895 | 10,060 |
| 2024-08-05 | 1.882 | 1.882 | 1.752 | 1.857 | 1.855 | 14,178 |
| 2024-08-02 | 1.852 | 1.902 | 1.817 | 1.897 | 1.895 | 6,250 |
| 2024-08-01 | 1.978 | 1.978 | 1.892 | 1.912 | 1.910 | 7,689 |
| 2024-07-31 | 1.912 | 2.003 | 1.902 | 1.978 | 1.975 | 95,931 |
| 2024-07-30 | 1.963 | 1.993 | 1.952 | 1.952 | 1.950 | 15,204 |
| 2024-07-29 | 2.013 | 2.113 | 1.922 | 1.968 | 1.965 | 292,033 |
| 2024-07-26 | 2.103 | 2.113 | 2.023 | 2.103 | 2.100 | 12,277 |
| 2024-07-25 | 2.283 | 2.283 | 2.043 | 2.143 | 2.140 | 53,957 |
| 2024-07-24 | 2.263 | 2.283 | 2.203 | 2.283 | 2.280 | 4,704 |
| 2024-07-23 | 2.223 | 2.273 | 2.223 | 2.223 | 2.220 | 4,252 |
| 2024-07-22 | 2.213 | 2.223 | 2.203 | 2.223 | 2.220 | 1,658 |
| 2024-07-19 | 2.283 | 2.303 | 2.213 | 2.273 | 2.270 | 29,919 |
| 2024-07-18 | 2.223 | 2.303 | 2.163 | 2.303 | 2.300 | 28,064 |
| 2024-07-17 | 2.303 | 2.303 | 2.203 | 2.233 | 2.230 | 60,425 |
| 2024-07-16 | 2.353 | 2.353 | 2.233 | 2.303 | 2.300 | 39,396 |
| 2024-07-15 | 2.333 | 2.353 | 2.333 | 2.333 | 2.330 | 479 |
| 2024-07-12 | 2.333 | 2.333 | 2.313 | 2.333 | 2.330 | 18,171 |
| 2024-07-11 | 2.273 | 2.323 | 2.273 | 2.313 | 2.310 | 3,500 |
| 2024-07-10 | 2.333 | 2.333 | 2.273 | 2.333 | 2.330 | 56,376 |
| 2024-07-09 | 2.263 | 2.333 | 2.233 | 2.323 | 2.320 | 7,692 |
| 2024-07-08 | 2.383 | 2.383 | 2.223 | 2.283 | 2.280 | 6,098 |
| 2024-07-05 | 2.313 | 2.383 | 2.243 | 2.383 | 2.380 | 5,550 |
| 2024-07-04 | 2.373 | 2.423 | 2.323 | 2.383 | 2.380 | 45,763 |
| 2024-07-03 | 2.293 | 2.373 | 2.223 | 2.373 | 2.370 | 20,908 |
| 2024-07-02 | 2.293 | 2.293 | 2.273 | 2.283 | 2.280 | 1,529 |
| 2024-07-01 | 2.293 | 2.293 | 2.293 | 2.293 | 2.290 | 711 |
| 2024-06-28 | 2.243 | 2.293 | 2.053 | 2.293 | 2.290 | 6,346 |
| 2024-06-27 | 2.313 | 2.313 | 2.313 | 2.313 | 2.310 | 25 |
| 2024-06-26 | 2.243 | 2.323 | 2.223 | 2.323 | 2.320 | 18,821 |
| 2024-06-25 | 2.303 | 2.313 | 2.203 | 2.313 | 2.310 | 7,445 |
| 2024-06-24 | 2.343 | 2.343 | 2.233 | 2.313 | 2.310 | 15,413 |
| 2024-06-20 | 2.363 | 2.363 | 2.313 | 2.343 | 2.340 | 1,057 |
| 2024-06-19 | 2.313 | 2.313 | 2.313 | 2.313 | 2.310 | 173 |
| 2024-06-18 | 2.233 | 2.293 | 2.123 | 2.293 | 2.290 | 16,202 |
| 2024-06-17 | 2.323 | 2.323 | 2.043 | 2.233 | 2.230 | 42,788 |
| 2024-06-14 | 2.423 | 2.423 | 2.293 | 2.423 | 2.420 | 19,023 |
| 2024-06-13 | 2.383 | 2.403 | 2.383 | 2.383 | 2.380 | 12,738 |
| 2024-06-12 | 2.303 | 2.403 | 2.303 | 2.403 | 2.400 | 13,884 |
| 2024-06-11 | 2.463 | 2.463 | 2.353 | 2.393 | 2.390 | 8,587 |
| 2024-06-10 | 2.453 | 2.483 | 2.303 | 2.463 | 2.460 | 27,100 |
| 2024-06-07 | 2.403 | 2.503 | 2.353 | 2.493 | 2.490 | 23,991 |
| 2024-06-05 | 2.503 | 2.593 | 2.403 | 2.553 | 2.550 | 8,338 |
| 2024-06-04 | 2.503 | 2.593 | 2.493 | 2.493 | 2.490 | 5,249 |
| 2024-06-03 | 2.573 | 2.573 | 2.573 | 2.573 | 2.570 | 3,209 |
| 2024-05-31 | 2.543 | 2.603 | 2.543 | 2.603 | 2.600 | 1,885 |
| 2024-05-30 | 2.483 | 2.573 | 2.423 | 2.563 | 2.560 | 5,321 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.