First Venture Sweden AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	3.024	3.174	2.914	3.174	3.170	4,539
2023-09-08	2.954	3.154	2.954	3.154	3.150	2,228
2023-09-07	2.904	3.064	2.904	2.954	2.950	8,158
2023-09-06	2.984	3.104	2.904	3.104	3.100	30,350
2023-09-05	3.004	3.004	2.914	2.984	2.980	12,002
2023-09-04	3.004	3.024	2.944	3.024	3.020	3,923
2023-09-01	3.154	3.154	2.994	3.144	3.140	26,914
2023-08-31	2.914	3.074	2.914	3.014	3.010	12,584
2023-08-30	2.904	3.024	2.874	2.874	2.870	24,188
2023-08-29	2.904	3.054	2.904	3.004	3.000	14,265
2023-08-28	3.154	3.154	2.804	2.974	2.970	36,282
2023-08-25	3.004	3.154	2.904	3.154	3.150	4,835
2023-08-24	2.994	3.004	2.904	3.004	3.000	862
2023-08-23	2.914	3.104	2.914	3.104	3.100	1,457
2023-08-22	3.344	3.344	2.774	3.044	3.040	4,720
2023-08-21	3.014	3.364	2.954	3.364	3.360	22,822
2023-08-18	3.114	3.244	2.944	3.084	3.080	40,818
2023-08-17	3.454	3.595	2.954	3.474	3.470	1,402
2023-08-16	3.104	3.595	3.104	3.454	3.450	19,361
2023-08-15	3.284	3.284	3.284	3.284	3.280	0
2023-08-14	3.294	3.294	3.064	3.284	3.280	17,568
2023-08-11	3.094	3.294	3.094	3.294	3.290	2,871
2023-08-10	3.134	3.254	3.014	3.254	3.250	11,386
2023-08-09	2.854	3.104	2.844	3.104	3.100	6,831
2023-08-08	2.964	2.984	2.964	2.984	2.980	536
2023-08-07	3.134	3.134	2.804	2.964	2.960	5,411
2023-08-04	2.904	3.114	2.904	2.964	2.960	23,909
2023-08-03	2.954	2.954	2.764	2.934	2.930	12,280
2023-08-02	2.864	2.954	2.753	2.954	2.950	10,047
2023-08-01	3.024	3.124	2.864	2.954	2.950	9,332
2023-07-31	2.974	3.134	2.814	3.134	3.130	10,440
2023-07-28	2.924	3.194	2.904	3.134	3.130	4,601
2023-07-27	2.904	3.114	2.844	2.954	2.950	7,886
2023-07-26	3.004	3.004	3.004	3.004	3.000	2,299
2023-07-25	2.984	3.004	2.874	3.004	3.000	2,185
2023-07-24	2.804	2.994	2.623	2.974	2.970	14,192
2023-07-21	2.753	2.924	2.523	2.884	2.880	9,136
2023-07-20	2.904	3.074	2.203	2.894	2.890	116,718
2023-07-19	2.974	2.974	2.964	2.964	2.960	1,281
2023-07-18	3.014	3.014	2.784	2.984	2.980	22,445
2023-07-17	3.294	3.294	2.804	2.984	2.980	38,200
2023-07-14	3.194	3.294	3.104	3.294	3.290	9,184
2023-07-13	3.064	3.194	3.004	3.194	3.190	1,112
2023-07-12	3.064	3.104	3.064	3.064	3.060	5,203
2023-07-11	3.024	3.104	2.874	3.104	3.100	3,058
2023-07-10	2.984	3.194	2.984	3.094	3.090	3,079
2023-07-07	3.164	3.284	3.084	3.164	3.160	4,931
2023-07-06	3.094	3.104	3.024	3.094	3.090	816
2023-07-05	3.304	3.304	3.094	3.284	3.280	4,527
2023-07-04	3.004	3.554	2.964	3.344	3.340	4,371
2023-07-03	3.204	3.875	3.004	3.104	3.100	11,815
2023-06-30	3.174	3.174	3.114	3.114	3.110	6,921
2023-06-29	3.144	3.144	3.144	3.144	3.140	414
2023-06-28	3.004	3.184	3.004	3.154	3.150	1,808
2023-06-27	3.134	3.174	2.964	3.034	3.030	4,879
2023-06-26	3.094	3.184	2.974	3.184	3.180	5,217
2023-06-22	3.034	3.094	2.914	3.094	3.090	2,903
2023-06-21	2.944	2.944	2.944	2.944	2.940	117
2023-06-20	3.074	3.074	2.764	2.904	2.900	582
2023-06-19	2.824	2.914	2.814	2.914	2.910	1,393

← NewerPage 14 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.