First Venture Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 4.986 | 4.986 | 4.506 | 4.986 | 4.980 | 2,937 |
| 2022-07-05 | 4.265 | 5.006 | 4.265 | 4.906 | 4.900 | 1,631 |
| 2022-07-04 | 5.126 | 5.257 | 5.006 | 5.006 | 5.000 | 2,158 |
| 2022-07-01 | 4.801 | 5.227 | 4.801 | 5.116 | 5.110 | 3,456 |
| 2022-06-30 | 4.726 | 4.806 | 4.255 | 4.806 | 4.800 | 30,457 |
| 2022-06-29 | 4.416 | 4.416 | 4.255 | 4.305 | 4.300 | 4,983 |
| 2022-06-28 | 4.646 | 4.786 | 4.310 | 4.416 | 4.410 | 6,891 |
| 2022-06-27 | 4.656 | 4.801 | 4.310 | 4.646 | 4.640 | 4,070 |
| 2022-06-23 | 4.506 | 4.741 | 4.506 | 4.506 | 4.500 | 7,877 |
| 2022-06-22 | 4.956 | 4.956 | 4.295 | 4.501 | 4.495 | 32,659 |
| 2022-06-21 | 4.556 | 4.556 | 4.526 | 4.556 | 4.550 | 1,446 |
| 2022-06-20 | 4.576 | 4.606 | 4.516 | 4.606 | 4.600 | 6,845 |
| 2022-06-17 | 4.506 | 4.966 | 4.506 | 4.606 | 4.600 | 3,631 |
| 2022-06-16 | 4.611 | 4.751 | 4.340 | 4.506 | 4.500 | 46,535 |
| 2022-06-15 | 4.706 | 4.981 | 4.606 | 4.696 | 4.690 | 27,446 |
| 2022-06-14 | 5.197 | 5.197 | 4.671 | 4.706 | 4.700 | 13,067 |
| 2022-06-13 | 5.006 | 5.287 | 4.616 | 4.766 | 4.760 | 24,199 |
| 2022-06-10 | 5.407 | 5.407 | 5.006 | 5.177 | 5.170 | 445,217 |
| 2022-06-09 | 5.557 | 5.697 | 5.257 | 5.697 | 5.690 | 10,089 |
| 2022-06-08 | 5.267 | 5.978 | 5.167 | 5.557 | 5.550 | 21,531 |
| 2022-06-07 | 5.507 | 5.998 | 5.076 | 5.257 | 5.250 | 31,649 |
| 2022-06-03 | 5.707 | 5.707 | 5.287 | 5.507 | 5.500 | 20,608 |
| 2022-06-02 | 5.507 | 5.787 | 5.207 | 5.707 | 5.700 | 11,020 |
| 2022-06-01 | 5.407 | 5.467 | 5.036 | 5.397 | 5.390 | 13,283 |
| 2022-05-31 | 5.046 | 5.257 | 4.811 | 5.247 | 5.240 | 4,404 |
| 2022-05-30 | 5.006 | 5.156 | 4.851 | 5.046 | 5.040 | 143,074 |
| 2022-05-27 | 4.651 | 5.006 | 4.651 | 4.806 | 4.800 | 43,730 |
| 2022-05-25 | 4.556 | 4.801 | 4.240 | 4.651 | 4.645 | 4,196 |
| 2022-05-24 | 4.666 | 4.666 | 4.230 | 4.506 | 4.500 | 19,454 |
| 2022-05-23 | 4.506 | 4.806 | 4.501 | 4.541 | 4.535 | 26,249 |
| 2022-05-20 | 4.506 | 4.806 | 4.406 | 4.711 | 4.705 | 26,259 |
| 2022-05-19 | 4.706 | 4.711 | 4.305 | 4.506 | 4.500 | 49,052 |
| 2022-05-18 | 4.591 | 4.856 | 4.340 | 4.391 | 4.385 | 430,752 |
| 2022-05-17 | 4.456 | 4.566 | 4.305 | 4.566 | 4.560 | 669,147 |
| 2022-05-16 | 4.501 | 4.506 | 4.310 | 4.496 | 4.490 | 31,817 |
| 2022-05-13 | 4.125 | 4.506 | 4.125 | 4.401 | 4.395 | 509,285 |
| 2022-05-12 | 4.205 | 4.205 | 4.105 | 4.205 | 4.200 | 78,931 |
| 2022-05-11 | 4.105 | 4.501 | 4.105 | 4.205 | 4.200 | 20,801 |
| 2022-05-10 | 4.401 | 4.401 | 4.010 | 4.305 | 4.300 | 490,726 |
| 2022-05-09 | 4.596 | 4.596 | 4.005 | 4.250 | 4.245 | 139,678 |
| 2022-05-06 | 4.581 | 4.691 | 4.295 | 4.295 | 4.290 | 47,096 |
| 2022-05-05 | 4.426 | 4.901 | 4.406 | 4.406 | 4.400 | 70,151 |
| 2022-05-04 | 4.661 | 4.901 | 4.305 | 4.401 | 4.395 | 528,805 |
| 2022-05-03 | 4.626 | 4.866 | 4.626 | 4.856 | 4.850 | 43,334 |
| 2022-05-02 | 4.811 | 4.901 | 4.606 | 4.606 | 4.600 | 19,419 |
| 2022-04-29 | 4.991 | 4.991 | 4.756 | 4.801 | 4.795 | 93,299 |
| 2022-04-28 | 5.106 | 5.317 | 4.896 | 4.991 | 4.985 | 48,095 |
| 2022-04-27 | 5.317 | 5.317 | 5.026 | 5.106 | 5.100 | 27,782 |
| 2022-04-26 | 5.297 | 5.397 | 5.126 | 5.317 | 5.310 | 8,586 |
| 2022-04-25 | 5.457 | 5.457 | 5.136 | 5.307 | 5.300 | 23,951 |
| 2022-04-22 | 5.167 | 5.457 | 5.167 | 5.457 | 5.450 | 11,120 |
| 2022-04-21 | 5.307 | 5.347 | 5.116 | 5.167 | 5.160 | 19,476 |
| 2022-04-20 | 5.116 | 5.457 | 5.116 | 5.257 | 5.250 | 3,220 |
| 2022-04-19 | 5.457 | 5.457 | 5.086 | 5.457 | 5.450 | 73,111 |
| 2022-04-14 | 5.457 | 5.457 | 5.407 | 5.457 | 5.450 | 39,677 |
| 2022-04-13 | 5.257 | 5.887 | 5.257 | 5.327 | 5.320 | 43,720 |
| 2022-04-12 | 5.387 | 5.387 | 5.046 | 5.156 | 5.150 | 29,152 |
| 2022-04-11 | 5.307 | 5.897 | 5.287 | 5.387 | 5.380 | 28,137 |
| 2022-04-08 | 5.517 | 5.897 | 5.347 | 5.477 | 5.470 | 36,506 |
| 2022-04-07 | 5.577 | 5.607 | 5.407 | 5.517 | 5.510 | 19,407 |
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.