First Venture Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 4.105 | 4.105 | 3.975 | 3.980 | 3.975 | 27,787 |
| 2022-12-20 | 4.005 | 4.070 | 4.005 | 4.035 | 4.030 | 4,630 |
| 2022-12-19 | 4.205 | 4.205 | 3.985 | 4.095 | 4.090 | 28,296 |
| 2022-12-16 | 4.486 | 4.506 | 4.205 | 4.320 | 4.315 | 8,208 |
| 2022-12-15 | 4.275 | 4.446 | 4.185 | 4.355 | 4.350 | 5,716 |
| 2022-12-14 | 4.270 | 4.581 | 4.270 | 4.456 | 4.450 | 9,200 |
| 2022-12-13 | 4.235 | 4.586 | 4.180 | 4.366 | 4.360 | 7,569 |
| 2022-12-12 | 4.406 | 4.511 | 4.090 | 4.325 | 4.320 | 23,317 |
| 2022-12-09 | 4.300 | 4.441 | 4.225 | 4.330 | 4.325 | 11,845 |
| 2022-12-08 | 4.366 | 4.456 | 4.230 | 4.456 | 4.450 | 173 |
| 2022-12-07 | 4.416 | 4.451 | 4.240 | 4.386 | 4.380 | 11,539 |
| 2022-12-06 | 4.230 | 4.426 | 4.105 | 4.411 | 4.405 | 5,957 |
| 2022-12-05 | 4.521 | 4.521 | 4.290 | 4.401 | 4.395 | 19,596 |
| 2022-12-02 | 4.150 | 4.391 | 4.110 | 4.391 | 4.385 | 10,493 |
| 2022-12-01 | 4.486 | 4.486 | 4.255 | 4.406 | 4.400 | 16,726 |
| 2022-11-30 | 4.265 | 4.501 | 4.200 | 4.396 | 4.390 | 14,191 |
| 2022-11-29 | 4.305 | 4.366 | 4.120 | 4.265 | 4.260 | 4,571 |
| 2022-11-28 | 4.280 | 4.366 | 4.200 | 4.205 | 4.200 | 23,924 |
| 2022-11-25 | 4.486 | 4.501 | 4.210 | 4.466 | 4.460 | 1,774 |
| 2022-11-24 | 4.355 | 4.606 | 4.355 | 4.486 | 4.480 | 9,134 |
| 2022-11-23 | 4.100 | 4.355 | 4.100 | 4.355 | 4.350 | 10,259 |
| 2022-11-22 | 4.426 | 4.426 | 4.060 | 4.355 | 4.350 | 5,559 |
| 2022-11-21 | 4.626 | 4.626 | 4.386 | 4.426 | 4.420 | 1,364 |
| 2022-11-18 | 4.606 | 4.651 | 4.416 | 4.631 | 4.625 | 16,143 |
| 2022-11-17 | 4.681 | 4.681 | 4.315 | 4.606 | 4.600 | 3,128 |
| 2022-11-16 | 4.155 | 4.701 | 4.155 | 4.586 | 4.580 | 4,633 |
| 2022-11-15 | 4.506 | 4.506 | 4.275 | 4.285 | 4.280 | 7,070 |
| 2022-11-14 | 4.701 | 4.701 | 4.305 | 4.551 | 4.545 | 15,425 |
| 2022-11-11 | 4.556 | 4.751 | 4.160 | 4.726 | 4.720 | 9,755 |
| 2022-11-10 | 4.355 | 4.546 | 4.110 | 4.546 | 4.540 | 15,413 |
| 2022-11-09 | 4.355 | 4.355 | 4.350 | 4.355 | 4.350 | 1,305 |
| 2022-11-08 | 4.355 | 4.381 | 4.205 | 4.350 | 4.345 | 93,444 |
| 2022-11-07 | 4.125 | 4.360 | 4.085 | 4.360 | 4.355 | 60,677 |
| 2022-11-04 | 4.095 | 4.165 | 4.095 | 4.165 | 4.160 | 1,395 |
| 2022-11-03 | 4.090 | 4.310 | 4.025 | 4.095 | 4.090 | 10,569 |
| 2022-11-02 | 4.205 | 4.210 | 4.010 | 4.210 | 4.205 | 86,859 |
| 2022-11-01 | 4.050 | 4.300 | 4.005 | 4.205 | 4.200 | 97,072 |
| 2022-10-31 | 4.330 | 4.330 | 4.005 | 4.305 | 4.300 | 17,705 |
| 2022-10-28 | 4.376 | 4.376 | 4.210 | 4.335 | 4.330 | 3,434 |
| 2022-10-27 | 4.386 | 4.386 | 4.115 | 4.210 | 4.205 | 1,697 |
| 2022-10-26 | 4.345 | 4.401 | 4.115 | 4.381 | 4.375 | 9,509 |
| 2022-10-25 | 4.295 | 4.401 | 4.205 | 4.345 | 4.340 | 2,849 |
| 2022-10-24 | 4.355 | 4.401 | 4.240 | 4.295 | 4.290 | 7,475 |
| 2022-10-21 | 4.140 | 4.406 | 4.140 | 4.406 | 4.400 | 5,100 |
| 2022-10-20 | 4.441 | 4.441 | 4.406 | 4.431 | 4.425 | 3,518 |
| 2022-10-19 | 4.441 | 4.486 | 4.441 | 4.486 | 4.480 | 483 |
| 2022-10-18 | 4.355 | 4.466 | 4.065 | 4.065 | 4.060 | 10,653 |
| 2022-10-17 | 4.295 | 4.386 | 4.255 | 4.355 | 4.350 | 16,735 |
| 2022-10-14 | 4.330 | 4.401 | 4.060 | 4.295 | 4.290 | 3,088 |
| 2022-10-13 | 4.340 | 4.355 | 4.005 | 4.205 | 4.200 | 14,197 |
| 2022-10-12 | 4.125 | 4.481 | 4.105 | 4.115 | 4.110 | 12,392 |
| 2022-10-11 | 4.431 | 4.481 | 4.115 | 4.300 | 4.295 | 1,499 |
| 2022-10-10 | 4.270 | 4.446 | 4.225 | 4.431 | 4.425 | 11,184 |
| 2022-10-07 | 4.556 | 4.556 | 4.220 | 4.441 | 4.435 | 19,917 |
| 2022-10-06 | 4.426 | 4.606 | 4.426 | 4.596 | 4.590 | 13,753 |
| 2022-10-05 | 4.626 | 4.856 | 4.481 | 4.481 | 4.475 | 18,362 |
| 2022-10-04 | 4.526 | 4.776 | 4.406 | 4.646 | 4.640 | 53,405 |
| 2022-10-03 | 4.005 | 4.526 | 4.005 | 4.526 | 4.520 | 16,906 |
| 2022-09-30 | 3.895 | 4.305 | 3.860 | 4.290 | 4.285 | 17,697 |
| 2022-09-29 | 4.030 | 4.030 | 3.905 | 4.030 | 4.025 | 31,561 |
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.