First Venture Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 5.577 | 5.607 | 5.407 | 5.517 | 5.510 | 19,407 |
| 2022-04-06 | 5.757 | 5.757 | 5.457 | 5.577 | 5.570 | 43,304 |
| 2022-04-05 | 5.607 | 5.897 | 5.267 | 5.477 | 5.470 | 47,654 |
| 2022-04-04 | 5.847 | 5.847 | 5.257 | 5.447 | 5.440 | 35,095 |
| 2022-04-01 | 5.397 | 5.978 | 5.287 | 5.417 | 5.410 | 36,654 |
| 2022-03-31 | 5.947 | 5.947 | 5.407 | 5.407 | 5.400 | 21,370 |
| 2022-03-30 | 5.707 | 5.897 | 5.187 | 5.547 | 5.540 | 20,555 |
| 2022-03-29 | 5.006 | 5.707 | 4.806 | 5.707 | 5.700 | 45,866 |
| 2022-03-28 | 5.377 | 5.847 | 5.136 | 5.317 | 5.310 | 29,240 |
| 2022-03-25 | 5.467 | 5.857 | 5.106 | 5.367 | 5.360 | 16,096 |
| 2022-03-24 | 5.777 | 5.777 | 5.106 | 5.106 | 5.100 | 30,849 |
| 2022-03-23 | 5.477 | 5.887 | 5.247 | 5.327 | 5.320 | 29,629 |
| 2022-03-22 | 5.447 | 5.677 | 5.156 | 5.467 | 5.460 | 16,137 |
| 2022-03-21 | 5.998 | 6.008 | 5.257 | 5.457 | 5.450 | 43,136 |
| 2022-03-18 | 5.517 | 5.988 | 5.397 | 5.988 | 5.980 | 32,907 |
| 2022-03-17 | 5.607 | 5.827 | 5.317 | 5.527 | 5.520 | 70,687 |
| 2022-03-16 | 5.016 | 5.607 | 5.016 | 5.397 | 5.390 | 14,973 |
| 2022-03-15 | 5.407 | 5.707 | 4.871 | 5.177 | 5.170 | 43,908 |
| 2022-03-14 | 4.941 | 5.377 | 4.836 | 5.377 | 5.370 | 112,473 |
| 2022-03-11 | 5.016 | 5.247 | 4.751 | 4.996 | 4.990 | 107,267 |
| 2022-03-10 | 5.457 | 5.627 | 4.981 | 4.981 | 4.975 | 54,921 |
| 2022-03-09 | 5.257 | 5.697 | 4.811 | 5.437 | 5.430 | 42,563 |
| 2022-03-08 | 4.866 | 5.307 | 4.516 | 5.257 | 5.250 | 22,429 |
| 2022-03-07 | 5.016 | 5.026 | 4.696 | 4.876 | 4.870 | 53,078 |
| 2022-03-04 | 5.507 | 5.507 | 4.906 | 5.056 | 5.050 | 66,448 |
| 2022-03-03 | 5.427 | 5.827 | 5.156 | 5.357 | 5.350 | 12,710 |
| 2022-03-02 | 5.006 | 5.617 | 4.841 | 5.327 | 5.320 | 36,249 |
| 2022-03-01 | 6.769 | 6.769 | 4.806 | 5.136 | 5.130 | 41,780 |
| 2022-02-28 | 5.307 | 5.327 | 4.761 | 5.006 | 5.000 | 47,599 |
| 2022-02-25 | 4.961 | 5.297 | 4.961 | 5.106 | 5.100 | 57,258 |
| 2022-02-24 | 5.001 | 5.377 | 4.716 | 4.956 | 4.950 | 122,996 |
| 2022-02-23 | 5.187 | 5.847 | 5.187 | 5.377 | 5.370 | 30,836 |
| 2022-02-22 | 5.487 | 5.487 | 4.706 | 5.187 | 5.180 | 83,476 |
| 2022-02-21 | 5.757 | 5.757 | 5.006 | 5.497 | 5.490 | 125,181 |
| 2022-02-18 | 5.857 | 5.857 | 5.397 | 5.757 | 5.750 | 133,835 |
| 2022-02-17 | 5.947 | 5.947 | 5.707 | 5.857 | 5.850 | 28,115 |
| 2022-02-16 | 5.998 | 5.998 | 5.817 | 5.897 | 5.890 | 28,231 |
| 2022-02-15 | 5.807 | 6.008 | 5.777 | 5.957 | 5.950 | 17,448 |
| 2022-02-14 | 6.168 | 6.168 | 5.707 | 5.897 | 5.890 | 88,909 |
| 2022-02-11 | 6.018 | 6.598 | 5.897 | 6.168 | 6.160 | 86,570 |
| 2022-02-10 | 6.809 | 6.809 | 5.897 | 6.008 | 6.000 | 57,637 |
| 2022-02-09 | 6.038 | 6.809 | 6.008 | 6.068 | 6.060 | 82,239 |
| 2022-02-08 | 5.998 | 6.328 | 5.917 | 5.988 | 5.980 | 26,231 |
| 2022-02-07 | 6.008 | 6.088 | 5.857 | 5.907 | 5.900 | 40,961 |
| 2022-02-04 | 5.957 | 6.308 | 5.917 | 6.008 | 6.000 | 42,904 |
| 2022-02-03 | 6.018 | 6.108 | 5.957 | 6.008 | 6.000 | 73,214 |
| 2022-02-02 | 6.008 | 6.258 | 5.998 | 6.018 | 6.010 | 75,310 |
| 2022-02-01 | 6.158 | 6.488 | 5.917 | 6.008 | 6.000 | 116,486 |
| 2022-01-31 | 6.158 | 6.298 | 6.148 | 6.168 | 6.160 | 37,433 |
| 2022-01-28 | 6.088 | 6.208 | 6.008 | 6.148 | 6.140 | 22,969 |
| 2022-01-27 | 6.408 | 6.408 | 6.008 | 6.088 | 6.080 | 38,318 |
| 2022-01-26 | 6.128 | 6.428 | 6.108 | 6.168 | 6.160 | 30,109 |
| 2022-01-25 | 6.208 | 6.668 | 6.078 | 6.328 | 6.320 | 35,329 |
| 2022-01-24 | 6.528 | 6.919 | 6.008 | 6.288 | 6.280 | 60,932 |
| 2022-01-21 | 6.909 | 6.909 | 6.418 | 6.528 | 6.520 | 122,380 |
| 2022-01-20 | 6.688 | 6.979 | 6.418 | 6.909 | 6.900 | 34,944 |
| 2022-01-19 | 6.799 | 6.799 | 6.488 | 6.658 | 6.650 | 16,651 |
| 2022-01-18 | 6.698 | 6.698 | 6.418 | 6.658 | 6.650 | 72,872 |
| 2022-01-17 | 6.939 | 7.059 | 6.608 | 6.658 | 6.650 | 74,027 |
| 2022-01-14 | 7.149 | 7.149 | 6.809 | 6.929 | 6.920 | 60,845 |
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.