First Venture Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 2.503 | 2.563 | 2.433 | 2.503 | 2.500 | 47,584 |
| 2024-05-28 | 2.543 | 2.623 | 2.503 | 2.563 | 2.560 | 106,630 |
| 2024-05-27 | 2.603 | 2.603 | 2.513 | 2.593 | 2.590 | 16,894 |
| 2024-05-24 | 2.603 | 2.603 | 2.573 | 2.603 | 2.600 | 14,881 |
| 2024-05-23 | 2.713 | 2.723 | 2.503 | 2.573 | 2.570 | 110,365 |
| 2024-05-22 | 2.723 | 2.743 | 2.643 | 2.713 | 2.710 | 25,324 |
| 2024-05-21 | 2.693 | 2.743 | 2.643 | 2.723 | 2.720 | 4,183 |
| 2024-05-20 | 2.703 | 2.834 | 2.613 | 2.693 | 2.690 | 19,518 |
| 2024-05-17 | 2.774 | 2.774 | 2.503 | 2.703 | 2.700 | 25,107 |
| 2024-05-16 | 2.733 | 2.774 | 2.713 | 2.774 | 2.770 | 14,316 |
| 2024-05-15 | 3.044 | 3.044 | 2.703 | 2.804 | 2.800 | 12,497 |
| 2024-05-14 | 3.004 | 3.064 | 2.804 | 2.904 | 2.900 | 81,578 |
| 2024-05-13 | 2.994 | 3.064 | 2.914 | 3.004 | 3.000 | 21,537 |
| 2024-05-10 | 2.904 | 2.994 | 2.904 | 2.994 | 2.990 | 6,054 |
| 2024-05-08 | 2.994 | 2.994 | 2.994 | 2.994 | 2.990 | 2,354 |
| 2024-05-07 | 2.994 | 2.994 | 2.924 | 2.924 | 2.920 | 2,275 |
| 2024-05-06 | 2.854 | 2.924 | 2.834 | 2.924 | 2.920 | 11,473 |
| 2024-05-03 | 2.994 | 2.994 | 2.743 | 2.914 | 2.910 | 27,610 |
| 2024-05-02 | 3.004 | 3.004 | 2.994 | 2.994 | 2.990 | 3,704 |
| 2024-04-30 | 3.104 | 3.104 | 2.914 | 2.984 | 2.980 | 1,330 |
| 2024-04-29 | 3.004 | 3.114 | 2.994 | 3.104 | 3.100 | 13,786 |
| 2024-04-26 | 3.114 | 3.114 | 2.994 | 3.064 | 3.060 | 2,677 |
| 2024-04-25 | 2.974 | 3.114 | 2.974 | 3.104 | 3.100 | 5,919 |
| 2024-04-24 | 3.134 | 3.134 | 2.924 | 2.924 | 2.920 | 3,956 |
| 2024-04-23 | 3.054 | 3.054 | 2.904 | 2.994 | 2.990 | 6,899 |
| 2024-04-22 | 3.144 | 3.144 | 2.904 | 3.054 | 3.050 | 9,414 |
| 2024-04-19 | 2.934 | 3.144 | 2.934 | 3.144 | 3.140 | 45,479 |
| 2024-04-18 | 3.014 | 3.174 | 2.934 | 2.974 | 2.970 | 5,487 |
| 2024-04-17 | 2.934 | 2.994 | 2.934 | 2.984 | 2.980 | 34,265 |
| 2024-04-16 | 2.854 | 2.964 | 2.713 | 2.934 | 2.930 | 22,667 |
| 2024-04-15 | 3.214 | 3.254 | 2.864 | 3.014 | 3.010 | 24,491 |
| 2024-04-12 | 3.234 | 3.234 | 3.014 | 3.064 | 3.060 | 570 |
| 2024-04-11 | 3.074 | 3.194 | 3.074 | 3.144 | 3.140 | 1,858 |
| 2024-04-10 | 3.224 | 3.224 | 3.064 | 3.184 | 3.180 | 5,077 |
| 2024-04-09 | 3.194 | 3.194 | 3.104 | 3.104 | 3.100 | 2,567 |
| 2024-04-08 | 3.124 | 3.264 | 2.964 | 3.074 | 3.070 | 62,976 |
| 2024-04-05 | 3.004 | 3.104 | 3.004 | 3.104 | 3.100 | 5,344 |
| 2024-04-04 | 3.074 | 3.074 | 3.024 | 3.064 | 3.060 | 932 |
| 2024-04-03 | 2.904 | 3.094 | 2.904 | 3.074 | 3.070 | 17,503 |
| 2024-04-02 | 3.144 | 3.154 | 2.874 | 2.984 | 2.980 | 2,669 |
| 2024-03-28 | 3.204 | 3.204 | 2.924 | 3.144 | 3.140 | 1,434 |
| 2024-03-27 | 3.084 | 3.144 | 2.874 | 3.054 | 3.050 | 4,329 |
| 2024-03-26 | 2.954 | 3.214 | 2.954 | 3.154 | 3.150 | 2,041 |
| 2024-03-25 | 2.954 | 2.954 | 2.824 | 2.954 | 2.950 | 3,138 |
| 2024-03-22 | 2.844 | 3.054 | 2.753 | 2.874 | 2.870 | 12,065 |
| 2024-03-21 | 2.854 | 3.134 | 2.804 | 3.004 | 3.000 | 13,797 |
| 2024-03-20 | 2.804 | 2.804 | 2.804 | 2.804 | 2.800 | 179 |
| 2024-03-19 | 2.904 | 2.904 | 2.703 | 2.753 | 2.750 | 18,621 |
| 2024-03-18 | 3.154 | 3.154 | 2.824 | 2.824 | 2.820 | 3,298 |
| 2024-03-15 | 3.064 | 3.214 | 3.004 | 3.214 | 3.210 | 2,336 |
| 2024-03-14 | 3.004 | 3.194 | 3.004 | 3.194 | 3.190 | 1,263 |
| 2024-03-13 | 3.224 | 3.224 | 2.934 | 3.214 | 3.210 | 7,918 |
| 2024-03-12 | 3.144 | 3.224 | 2.884 | 3.224 | 3.220 | 25,129 |
| 2024-03-11 | 3.104 | 3.154 | 3.004 | 3.144 | 3.140 | 22,935 |
| 2024-03-08 | 2.884 | 3.084 | 2.884 | 3.084 | 3.080 | 2,330 |
| 2024-03-07 | 3.064 | 3.104 | 2.894 | 3.084 | 3.080 | 2,694 |
| 2024-03-06 | 2.954 | 3.104 | 2.884 | 3.104 | 3.100 | 6,093 |
| 2024-03-05 | 2.914 | 2.984 | 2.804 | 2.954 | 2.950 | 16,508 |
| 2024-03-04 | 2.884 | 3.104 | 2.764 | 2.994 | 2.990 | 20,145 |
| 2024-03-01 | 2.713 | 3.044 | 2.713 | 2.904 | 2.900 | 12,026 |
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.