First Venture Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 3.409 | 3.494 | 3.409 | 3.454 | 3.450 | 437 |
| 2023-03-16 | 3.600 | 3.600 | 3.374 | 3.519 | 3.515 | 4,755 |
| 2023-03-15 | 3.499 | 3.605 | 3.404 | 3.544 | 3.540 | 10,855 |
| 2023-03-14 | 3.389 | 3.499 | 3.344 | 3.499 | 3.495 | 27,043 |
| 2023-03-13 | 3.429 | 3.524 | 3.344 | 3.459 | 3.455 | 42,917 |
| 2023-03-10 | 3.504 | 3.504 | 3.349 | 3.439 | 3.435 | 17,063 |
| 2023-03-09 | 3.529 | 3.610 | 3.404 | 3.504 | 3.500 | 24,032 |
| 2023-03-08 | 3.534 | 3.534 | 3.129 | 3.454 | 3.450 | 19,477 |
| 2023-03-07 | 3.509 | 3.615 | 3.484 | 3.494 | 3.490 | 14,262 |
| 2023-03-06 | 3.665 | 3.720 | 3.534 | 3.534 | 3.530 | 48,901 |
| 2023-03-03 | 3.755 | 3.755 | 3.660 | 3.665 | 3.660 | 9,095 |
| 2023-03-02 | 3.605 | 3.825 | 3.595 | 3.790 | 3.785 | 8,100 |
| 2023-03-01 | 3.695 | 3.695 | 3.600 | 3.685 | 3.680 | 4,142 |
| 2023-02-28 | 3.695 | 3.695 | 3.655 | 3.695 | 3.690 | 4,856 |
| 2023-02-27 | 3.700 | 3.700 | 3.625 | 3.635 | 3.630 | 6,744 |
| 2023-02-24 | 3.695 | 3.855 | 3.695 | 3.705 | 3.700 | 10,724 |
| 2023-02-23 | 3.695 | 3.870 | 3.660 | 3.745 | 3.740 | 3,673 |
| 2023-02-22 | 3.705 | 3.895 | 3.509 | 3.755 | 3.750 | 8,575 |
| 2023-02-21 | 3.805 | 3.920 | 3.620 | 3.890 | 3.885 | 5,349 |
| 2023-02-20 | 3.640 | 3.975 | 3.640 | 3.845 | 3.840 | 26,297 |
| 2023-02-17 | 3.805 | 3.900 | 3.529 | 3.715 | 3.710 | 19,061 |
| 2023-02-16 | 3.755 | 3.805 | 3.745 | 3.805 | 3.800 | 340 |
| 2023-02-15 | 3.705 | 3.775 | 3.504 | 3.775 | 3.770 | 20,781 |
| 2023-02-14 | 3.725 | 3.930 | 3.705 | 3.775 | 3.770 | 10,029 |
| 2023-02-13 | 3.875 | 3.875 | 3.705 | 3.795 | 3.790 | 27,579 |
| 2023-02-10 | 3.875 | 3.885 | 3.820 | 3.885 | 3.880 | 1,866 |
| 2023-02-09 | 3.705 | 3.875 | 3.705 | 3.875 | 3.870 | 29,074 |
| 2023-02-08 | 3.710 | 3.805 | 3.605 | 3.765 | 3.760 | 40,782 |
| 2023-02-07 | 3.775 | 3.790 | 3.705 | 3.755 | 3.750 | 1,277 |
| 2023-02-06 | 3.835 | 3.835 | 3.655 | 3.775 | 3.770 | 28,453 |
| 2023-02-03 | 3.935 | 3.935 | 3.835 | 3.895 | 3.890 | 20,520 |
| 2023-02-02 | 3.865 | 4.050 | 3.855 | 3.935 | 3.930 | 10,420 |
| 2023-02-01 | 4.185 | 4.185 | 3.795 | 3.855 | 3.850 | 5,857 |
| 2023-01-31 | 3.805 | 3.945 | 3.805 | 3.880 | 3.875 | 9,458 |
| 2023-01-30 | 4.040 | 4.040 | 3.655 | 3.835 | 3.830 | 4,058 |
| 2023-01-27 | 3.925 | 3.925 | 3.705 | 3.820 | 3.815 | 14,292 |
| 2023-01-26 | 3.870 | 3.955 | 3.765 | 3.835 | 3.830 | 2,192 |
| 2023-01-25 | 3.870 | 3.935 | 3.785 | 3.855 | 3.850 | 34,151 |
| 2023-01-24 | 3.955 | 4.200 | 3.735 | 3.885 | 3.880 | 33,881 |
| 2023-01-23 | 4.135 | 4.135 | 3.905 | 4.080 | 4.075 | 15,214 |
| 2023-01-20 | 4.125 | 4.125 | 3.905 | 4.035 | 4.030 | 27,409 |
| 2023-01-19 | 4.040 | 4.265 | 3.985 | 4.105 | 4.100 | 20,935 |
| 2023-01-18 | 4.260 | 4.300 | 4.105 | 4.105 | 4.100 | 3,278 |
| 2023-01-17 | 4.305 | 4.305 | 3.905 | 4.145 | 4.140 | 54,655 |
| 2023-01-16 | 3.955 | 4.030 | 3.805 | 4.015 | 4.010 | 22,947 |
| 2023-01-13 | 3.955 | 4.185 | 3.920 | 3.955 | 3.950 | 36,256 |
| 2023-01-12 | 4.005 | 4.185 | 4.000 | 4.000 | 3.995 | 29,567 |
| 2023-01-11 | 4.240 | 4.240 | 3.945 | 4.150 | 4.145 | 38,548 |
| 2023-01-10 | 4.245 | 4.406 | 3.945 | 4.240 | 4.235 | 13,017 |
| 2023-01-09 | 4.000 | 4.511 | 3.950 | 4.245 | 4.240 | 36,931 |
| 2023-01-05 | 4.005 | 4.005 | 3.820 | 4.000 | 3.995 | 4,894 |
| 2023-01-04 | 3.980 | 4.005 | 3.855 | 4.005 | 4.000 | 49,133 |
| 2023-01-03 | 3.960 | 3.960 | 3.615 | 3.915 | 3.910 | 37,350 |
| 2023-01-02 | 3.885 | 3.970 | 3.705 | 3.925 | 3.920 | 38,883 |
| 2022-12-30 | 3.765 | 3.950 | 3.765 | 3.885 | 3.880 | 13,715 |
| 2022-12-29 | 4.005 | 4.005 | 3.755 | 3.990 | 3.985 | 5,350 |
| 2022-12-28 | 3.925 | 4.005 | 3.504 | 3.905 | 3.900 | 25,850 |
| 2022-12-27 | 4.150 | 4.150 | 3.905 | 3.935 | 3.930 | 4,832 |
| 2022-12-23 | 4.005 | 4.200 | 3.890 | 3.945 | 3.940 | 84,467 |
| 2022-12-22 | 3.955 | 4.030 | 3.955 | 3.990 | 3.985 | 3,334 |
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.