First Venture Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,807 |
| 2026-07-27 | 1.265 | 1.270 | 1.260 | 1.270 | 1.270 | 63,800 |
| 2026-07-24 | 1.260 | 1.320 | 1.260 | 1.300 | 1.300 | 30,024 |
| 2026-07-23 | 1.325 | 1.325 | 1.260 | 1.320 | 1.320 | 1,886 |
| 2026-07-22 | 1.265 | 1.310 | 1.225 | 1.310 | 1.310 | 48,778 |
| 2026-07-21 | 1.285 | 1.285 | 1.280 | 1.280 | 1.280 | 9,990 |
| 2026-07-20 | 1.250 | 1.295 | 1.250 | 1.270 | 1.270 | 3,592 |
| 2026-07-17 | 1.270 | 1.310 | 1.270 | 1.310 | 1.310 | 737 |
| 2026-07-16 | 1.270 | 1.320 | 1.270 | 1.270 | 1.270 | 12,668 |
| 2026-07-15 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2026-07-14 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1,438 |
| 2026-07-13 | 1.315 | 1.315 | 1.275 | 1.280 | 1.280 | 14,459 |
| 2026-07-10 | 1.310 | 1.335 | 1.310 | 1.335 | 1.335 | 11,562 |
| 2026-07-09 | 1.300 | 1.305 | 1.300 | 1.305 | 1.305 | 1,087 |
| 2026-07-08 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 200 |
| 2026-07-07 | 1.280 | 1.310 | 1.280 | 1.310 | 1.310 | 48,636 |
| 2026-07-06 | 1.290 | 1.320 | 1.290 | 1.320 | 1.320 | 39,397 |
| 2026-07-03 | 1.390 | 1.390 | 1.280 | 1.280 | 1.280 | 5,586 |
| 2026-07-02 | 1.300 | 1.315 | 1.300 | 1.315 | 1.315 | 11,000 |
| 2026-07-01 | 1.310 | 1.310 | 1.295 | 1.300 | 1.300 | 24,273 |
| 2026-06-30 | 1.305 | 1.480 | 1.305 | 1.330 | 1.330 | 11,077 |
| 2026-06-29 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 5,000 |
| 2026-06-26 | 1.365 | 1.420 | 1.330 | 1.330 | 1.330 | 87,236 |
| 2026-06-25 | 1.370 | 1.370 | 1.325 | 1.365 | 1.365 | 66,319 |
| 2026-06-24 | 1.315 | 1.315 | 1.300 | 1.300 | 1.300 | 20,500 |
| 2026-06-23 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 446 |
| 2026-06-22 | 1.325 | 1.375 | 1.325 | 1.375 | 1.375 | 11,622 |
| 2026-06-18 | 1.330 | 1.385 | 1.330 | 1.385 | 1.385 | 6,187 |
| 2026-06-17 | 1.355 | 1.380 | 1.350 | 1.380 | 1.380 | 18,713 |
| 2026-06-16 | 1.390 | 1.390 | 1.300 | 1.350 | 1.350 | 88,920 |
| 2026-06-15 | 1.340 | 1.390 | 1.320 | 1.390 | 1.390 | 13,133 |
| 2026-06-12 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 49,920 |
| 2026-06-11 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 5,669 |
| 2026-06-10 | 1.315 | 1.350 | 1.315 | 1.350 | 1.350 | 63,103 |
| 2026-06-09 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 168 |
| 2026-06-08 | 1.365 | 1.385 | 1.310 | 1.350 | 1.350 | 34,012 |
| 2026-06-05 | 1.340 | 1.360 | 1.340 | 1.360 | 1.360 | 14,000 |
| 2026-06-04 | 1.340 | 1.360 | 1.340 | 1.360 | 1.360 | 7,025 |
| 2026-06-03 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 2,750 |
| 2026-06-02 | 1.350 | 1.350 | 1.330 | 1.350 | 1.350 | 22,904 |
| 2026-06-01 | 1.350 | 1.350 | 1.345 | 1.345 | 1.345 | 29,600 |
| 2026-05-29 | 1.390 | 1.430 | 1.345 | 1.365 | 1.365 | 17,995 |
| 2026-05-28 | 1.350 | 1.385 | 1.315 | 1.385 | 1.385 | 3,231 |
| 2026-05-27 | 1.375 | 1.375 | 1.315 | 1.325 | 1.325 | 34,446 |
| 2026-05-26 | 1.345 | 1.395 | 1.335 | 1.335 | 1.335 | 110,816 |
| 2026-05-25 | 1.390 | 1.390 | 1.360 | 1.370 | 1.370 | 102,211 |
| 2026-05-22 | 1.375 | 1.440 | 1.340 | 1.390 | 1.390 | 136,562 |
| 2026-05-21 | 1.435 | 1.460 | 1.310 | 1.390 | 1.390 | 230,445 |
| 2026-05-20 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 8,003 |
| 2026-05-19 | 1.355 | 1.525 | 1.340 | 1.480 | 1.480 | 179,000 |
| 2026-05-18 | 1.450 | 1.475 | 1.395 | 1.395 | 1.395 | 56,956 |
| 2026-05-15 | 1.360 | 1.475 | 1.340 | 1.380 | 1.380 | 32,652 |
| 2026-05-13 | 1.370 | 1.370 | 1.345 | 1.360 | 1.360 | 34,406 |
| 2026-05-12 | 1.445 | 1.455 | 1.370 | 1.370 | 1.370 | 232,431 |
| 2026-05-11 | 1.345 | 1.500 | 1.330 | 1.500 | 1.500 | 137,276 |
| 2026-05-08 | 1.385 | 1.395 | 1.365 | 1.395 | 1.395 | 63,916 |
| 2026-05-07 | 1.350 | 1.385 | 1.350 | 1.385 | 1.385 | 2,020 |
| 2026-05-06 | 1.310 | 1.395 | 1.310 | 1.395 | 1.395 | 71,070 |
| 2026-05-05 | 1.315 | 1.395 | 1.315 | 1.395 | 1.395 | 1,015 |
| 2026-05-04 | 1.360 | 1.360 | 1.260 | 1.335 | 1.335 | 111,524 |
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.