First Venture Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 4.205 | 4.406 | 3.905 | 4.120 | 4.115 | 65,467 |
| 2022-09-27 | 4.205 | 4.391 | 3.860 | 4.381 | 4.375 | 17,060 |
| 2022-09-26 | 4.075 | 4.806 | 4.040 | 4.406 | 4.400 | 27,340 |
| 2022-09-23 | 4.055 | 4.245 | 3.730 | 4.090 | 4.085 | 15,257 |
| 2022-09-22 | 4.175 | 4.381 | 4.105 | 4.305 | 4.300 | 8,560 |
| 2022-09-21 | 4.355 | 4.376 | 4.115 | 4.175 | 4.170 | 6,404 |
| 2022-09-20 | 4.345 | 4.466 | 4.110 | 4.335 | 4.330 | 56,326 |
| 2022-09-19 | 4.401 | 4.586 | 4.100 | 4.235 | 4.230 | 22,093 |
| 2022-09-16 | 4.406 | 4.406 | 4.205 | 4.401 | 4.395 | 915 |
| 2022-09-15 | 4.561 | 4.561 | 4.320 | 4.456 | 4.450 | 6,719 |
| 2022-09-14 | 4.646 | 4.646 | 4.205 | 4.225 | 4.220 | 37,196 |
| 2022-09-13 | 4.456 | 4.556 | 4.275 | 4.366 | 4.360 | 51,617 |
| 2022-09-12 | 4.491 | 4.491 | 4.335 | 4.456 | 4.450 | 29,520 |
| 2022-09-09 | 4.406 | 4.501 | 4.345 | 4.491 | 4.485 | 2,721 |
| 2022-09-08 | 4.275 | 4.546 | 4.275 | 4.456 | 4.450 | 20,037 |
| 2022-09-07 | 4.991 | 4.991 | 4.245 | 4.431 | 4.425 | 562,852 |
| 2022-09-06 | 4.806 | 4.806 | 4.456 | 4.501 | 4.495 | 93,070 |
| 2022-09-05 | 4.846 | 5.187 | 4.546 | 4.806 | 4.800 | 54,702 |
| 2022-09-02 | 4.976 | 5.177 | 4.846 | 4.846 | 4.840 | 65,245 |
| 2022-09-01 | 4.951 | 5.437 | 4.951 | 5.197 | 5.190 | 14,532 |
| 2022-08-31 | 5.106 | 5.116 | 4.866 | 5.106 | 5.100 | 16,716 |
| 2022-08-30 | 5.146 | 5.146 | 5.006 | 5.116 | 5.110 | 13,693 |
| 2022-08-29 | 5.437 | 5.437 | 5.006 | 5.096 | 5.090 | 10,273 |
| 2022-08-26 | 5.207 | 5.207 | 5.006 | 5.187 | 5.180 | 15,421 |
| 2022-08-25 | 5.167 | 5.387 | 5.156 | 5.207 | 5.200 | 9,517 |
| 2022-08-24 | 5.116 | 5.317 | 5.086 | 5.277 | 5.270 | 52,166 |
| 2022-08-23 | 5.126 | 5.297 | 5.106 | 5.106 | 5.100 | 57,553 |
| 2022-08-22 | 5.126 | 5.317 | 5.116 | 5.307 | 5.300 | 11,958 |
| 2022-08-19 | 5.447 | 5.447 | 5.116 | 5.417 | 5.410 | 4,595 |
| 2022-08-18 | 5.297 | 5.407 | 5.106 | 5.407 | 5.400 | 11,542 |
| 2022-08-17 | 5.237 | 5.427 | 5.237 | 5.297 | 5.290 | 18,405 |
| 2022-08-16 | 5.437 | 5.437 | 5.237 | 5.427 | 5.420 | 65,685 |
| 2022-08-15 | 5.367 | 5.427 | 5.197 | 5.427 | 5.420 | 14,658 |
| 2022-08-12 | 5.307 | 5.347 | 5.146 | 5.277 | 5.270 | 4,398 |
| 2022-08-11 | 5.006 | 5.397 | 5.006 | 5.377 | 5.370 | 7,377 |
| 2022-08-10 | 5.136 | 5.497 | 5.126 | 5.397 | 5.390 | 7,264 |
| 2022-08-09 | 5.156 | 5.257 | 5.126 | 5.247 | 5.240 | 8,771 |
| 2022-08-08 | 5.287 | 5.307 | 5.126 | 5.307 | 5.300 | 5,510 |
| 2022-08-05 | 5.327 | 5.327 | 5.126 | 5.287 | 5.280 | 3,462 |
| 2022-08-04 | 5.367 | 5.367 | 5.126 | 5.267 | 5.260 | 1,846 |
| 2022-08-03 | 5.287 | 5.387 | 5.287 | 5.287 | 5.280 | 1,207 |
| 2022-08-02 | 5.397 | 5.397 | 5.126 | 5.167 | 5.160 | 18,109 |
| 2022-08-01 | 5.297 | 5.477 | 5.136 | 5.397 | 5.390 | 9,942 |
| 2022-07-29 | 5.467 | 5.487 | 5.076 | 5.297 | 5.290 | 28,441 |
| 2022-07-28 | 5.477 | 5.477 | 5.016 | 5.467 | 5.460 | 1,288 |
| 2022-07-27 | 5.547 | 5.547 | 5.056 | 5.477 | 5.470 | 20,481 |
| 2022-07-26 | 5.457 | 5.457 | 5.096 | 5.307 | 5.300 | 17,317 |
| 2022-07-25 | 5.357 | 5.587 | 4.946 | 5.457 | 5.450 | 1,911 |
| 2022-07-22 | 5.167 | 5.697 | 5.001 | 5.357 | 5.350 | 21,471 |
| 2022-07-21 | 5.247 | 5.247 | 4.756 | 5.126 | 5.120 | 3,755 |
| 2022-07-20 | 5.006 | 5.247 | 4.906 | 4.916 | 4.910 | 28,138 |
| 2022-07-19 | 4.511 | 4.981 | 4.511 | 4.981 | 4.975 | 4,952 |
| 2022-07-18 | 4.416 | 5.036 | 4.416 | 4.806 | 4.800 | 5,160 |
| 2022-07-15 | 5.086 | 5.086 | 4.771 | 4.806 | 4.800 | 10,252 |
| 2022-07-14 | 4.996 | 4.996 | 4.406 | 4.901 | 4.895 | 23,549 |
| 2022-07-13 | 5.006 | 5.096 | 4.676 | 4.991 | 4.985 | 5,091 |
| 2022-07-12 | 4.726 | 5.006 | 4.726 | 4.831 | 4.825 | 5,114 |
| 2022-07-11 | 5.026 | 5.106 | 4.851 | 5.006 | 5.000 | 4,739 |
| 2022-07-08 | 4.986 | 5.076 | 4.526 | 5.066 | 5.060 | 41,402 |
| 2022-07-07 | 4.991 | 4.991 | 4.901 | 4.971 | 4.965 | 22,613 |
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.