First Venture Sweden AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	2.904	2.904	2.713	2.904	2.900	41,080
2024-02-28	2.764	2.904	2.764	2.904	2.900	12,834
2024-02-27	2.513	2.764	2.423	2.753	2.750	54,723
2024-02-26	2.543	2.543	2.493	2.513	2.510	21,370
2024-02-23	2.673	2.673	2.593	2.643	2.640	3,936
2024-02-22	2.733	2.733	2.503	2.673	2.670	5,415
2024-02-21	2.673	2.673	2.673	2.673	2.670	200
2024-02-20	2.513	2.653	2.513	2.653	2.650	1,442
2024-02-19	2.683	2.824	2.513	2.533	2.530	2,331
2024-02-16	2.643	2.683	2.413	2.683	2.680	13,894
2024-02-15	2.633	2.794	2.603	2.683	2.680	10,672
2024-02-14	2.713	2.804	2.693	2.804	2.800	14,369
2024-02-13	2.693	2.713	2.603	2.603	2.600	35,594
2024-02-12	2.633	2.673	2.573	2.613	2.610	14,016
2024-02-09	2.563	2.613	2.553	2.613	2.610	7,200
2024-02-08	2.543	2.693	2.493	2.683	2.680	5,809
2024-02-07	2.653	2.663	2.493	2.533	2.530	22,145
2024-02-06	2.703	2.703	2.573	2.663	2.660	18,239
2024-02-05	2.633	2.633	2.413	2.623	2.620	9,051
2024-02-02	2.623	2.673	2.553	2.633	2.630	22,530
2024-02-01	2.513	2.653	2.513	2.653	2.650	2,094
2024-01-31	2.693	2.693	2.543	2.633	2.630	31,203
2024-01-30	2.723	2.723	2.593	2.653	2.650	23,923
2024-01-29	2.693	2.713	2.693	2.713	2.710	4,369
2024-01-26	2.603	2.814	2.603	2.713	2.710	20,187
2024-01-25	2.683	2.713	2.603	2.683	2.680	14,960
2024-01-24	2.713	2.824	2.703	2.703	2.700	41,841
2024-01-23	2.713	2.814	2.703	2.703	2.700	4,145
2024-01-22	2.713	2.713	2.713	2.713	2.710	3,128
2024-01-19	2.643	2.844	2.563	2.713	2.710	6,492
2024-01-18	2.593	2.713	2.593	2.713	2.710	5,924
2024-01-17	2.543	2.733	2.383	2.583	2.580	6,076
2024-01-16	2.603	2.603	2.183	2.593	2.590	9,718
2024-01-15	2.603	2.603	2.573	2.573	2.570	6,000
2024-01-12	2.723	2.723	2.693	2.693	2.690	6,452
2024-01-11	2.723	2.774	2.673	2.723	2.720	3,253
2024-01-10	2.774	2.774	2.774	2.774	2.770	4,208
2024-01-09	2.703	2.774	2.703	2.774	2.770	9,444
2024-01-08	2.764	2.764	2.723	2.764	2.760	6,366
2024-01-05	2.743	2.764	2.703	2.764	2.760	5,118
2024-01-04	2.794	2.794	2.733	2.733	2.730	2,048
2024-01-03	2.844	2.844	2.713	2.713	2.710	33,337
2024-01-02	2.764	2.884	2.764	2.764	2.760	4,435
2023-12-29	2.703	2.894	2.643	2.804	2.800	69,970
2023-12-28	2.623	2.774	2.623	2.743	2.740	14,024
2023-12-27	2.673	2.774	2.663	2.774	2.770	5,475
2023-12-22	2.523	2.673	2.513	2.673	2.670	58,629
2023-12-21	2.563	2.633	2.523	2.633	2.630	11,913
2023-12-20	2.593	2.683	2.553	2.603	2.600	32,697
2023-12-19	2.643	2.683	2.593	2.593	2.590	25,397
2023-12-18	2.643	2.733	2.603	2.663	2.660	15,158
2023-12-15	2.643	2.774	2.613	2.774	2.770	15,037
2023-12-14	2.653	2.753	2.573	2.643	2.640	71,629
2023-12-13	2.653	2.673	2.563	2.573	2.570	20,632
2023-12-12	2.663	2.743	2.513	2.603	2.600	57,731
2023-12-11	2.914	2.914	2.653	2.743	2.740	56,656
2023-12-08	2.804	2.914	2.804	2.914	2.910	1,529
2023-12-07	2.874	2.954	2.804	2.804	2.800	3,040
2023-12-06	2.743	2.804	2.653	2.804	2.800	13,714
2023-12-05	2.693	2.774	2.503	2.743	2.740	21,052

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.