First Venture Sweden AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	2.764	2.764	2.603	2.703	2.700	9,369
2023-12-01	2.603	2.774	2.603	2.774	2.770	2,701
2023-11-30	2.713	2.774	2.603	2.774	2.770	8,163
2023-11-29	2.653	2.794	2.653	2.713	2.710	1,980
2023-11-28	2.884	2.884	2.593	2.643	2.640	35,400
2023-11-27	2.844	2.844	2.663	2.663	2.660	8,335
2023-11-24	2.804	2.804	2.723	2.804	2.800	800
2023-11-23	2.804	2.804	2.723	2.804	2.800	21,077
2023-11-22	2.673	2.804	2.663	2.804	2.800	13,810
2023-11-21	2.703	2.703	2.673	2.703	2.700	2,714
2023-11-20	2.723	2.723	2.673	2.703	2.700	9,394
2023-11-17	2.834	2.834	2.703	2.723	2.720	17,173
2023-11-16	2.794	2.794	2.633	2.733	2.730	2,303
2023-11-15	2.774	2.844	2.613	2.733	2.730	28,350
2023-11-14	2.703	2.784	2.703	2.784	2.780	7,597
2023-11-13	2.733	2.733	2.703	2.703	2.700	385
2023-11-10	2.703	2.703	2.703	2.703	2.700	370
2023-11-09	2.643	2.693	2.643	2.653	2.650	1,156
2023-11-08	2.623	2.703	2.603	2.703	2.700	471
2023-11-07	2.623	2.643	2.603	2.643	2.640	7,946
2023-11-06	2.723	2.723	2.623	2.683	2.680	4,008
2023-11-03	2.703	2.723	2.693	2.723	2.720	3,243
2023-11-02	2.683	2.703	2.633	2.703	2.700	7,937
2023-11-01	2.703	2.703	2.703	2.703	2.700	5,010
2023-10-31	2.653	2.653	2.603	2.633	2.630	56,326
2023-10-30	2.703	2.723	2.633	2.703	2.700	42,221
2023-10-27	2.693	2.774	2.653	2.653	2.650	7,577
2023-10-26	2.713	2.713	2.703	2.703	2.700	10,498
2023-10-25	2.804	2.864	2.733	2.733	2.730	13,892
2023-10-24	2.994	2.994	2.753	2.934	2.930	15,501
2023-10-23	2.874	2.984	2.844	2.844	2.840	62,599
2023-10-20	2.934	2.954	2.844	2.854	2.850	3,901
2023-10-19	2.884	2.954	2.764	2.954	2.950	27,691
2023-10-18	2.844	3.004	2.764	3.004	3.000	102,629
2023-10-17	2.804	3.134	2.804	2.854	2.850	4,281
2023-10-16	2.904	3.004	2.753	2.753	2.750	26,461
2023-10-13	2.964	3.004	2.834	2.904	2.900	26,781
2023-10-12	2.994	3.004	2.904	3.004	3.000	11,981
2023-10-11	2.994	2.994	2.894	2.994	2.990	7,133
2023-10-10	3.054	3.094	2.904	2.994	2.990	15,363
2023-10-09	3.104	3.164	3.054	3.054	3.050	3,489
2023-10-06	3.204	3.334	3.204	3.324	3.320	4,595
2023-10-05	3.204	3.334	3.134	3.314	3.310	3,974
2023-10-04	3.194	3.194	3.194	3.194	3.190	788
2023-10-03	3.114	3.204	3.104	3.194	3.190	9,682
2023-10-02	3.204	3.204	3.104	3.174	3.170	11,281
2023-09-29	3.024	3.204	3.024	3.204	3.200	739
2023-09-28	3.134	3.174	3.024	3.174	3.170	7,293
2023-09-27	3.174	3.174	3.024	3.134	3.130	21,366
2023-09-26	3.204	3.204	3.024	3.204	3.200	3,154
2023-09-25	3.174	3.324	3.014	3.274	3.270	1,602
2023-09-22	3.124	3.134	3.014	3.134	3.130	1,174
2023-09-21	3.094	3.094	3.014	3.084	3.080	1,846
2023-09-20	3.094	3.324	3.094	3.324	3.320	2,394
2023-09-19	3.004	3.174	2.964	3.164	3.160	7,665
2023-09-18	3.094	3.094	2.934	3.064	3.060	12,610
2023-09-15	3.154	3.174	3.004	3.094	3.090	23,877
2023-09-14	3.104	3.304	3.084	3.294	3.290	21,132
2023-09-13	3.054	3.294	3.034	3.174	3.170	11,078
2023-09-12	3.184	3.184	2.934	3.124	3.120	5,027

← NewerPage 13 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.