First Venture Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 7.199 | 7.199 | 6.979 | 7.149 | 7.140 | 38,904 |
| 2022-01-12 | 6.999 | 7.059 | 6.909 | 6.999 | 6.990 | 18,817 |
| 2022-01-11 | 6.909 | 7.129 | 6.909 | 7.009 | 7.000 | 7,576 |
| 2022-01-10 | 6.969 | 7.309 | 6.859 | 6.999 | 6.990 | 27,655 |
| 2022-01-07 | 7.319 | 7.319 | 6.929 | 7.009 | 7.000 | 61,240 |
| 2022-01-05 | 7.249 | 7.309 | 7.109 | 7.109 | 7.100 | 22,271 |
| 2022-01-04 | 7.499 | 7.600 | 7.229 | 7.249 | 7.240 | 51,540 |
| 2022-01-03 | 7.229 | 7.489 | 7.189 | 7.429 | 7.420 | 37,245 |
| 2021-12-30 | 7.159 | 7.499 | 7.059 | 7.399 | 7.390 | 92,140 |
| 2021-12-29 | 7.349 | 7.389 | 7.059 | 7.139 | 7.130 | 66,836 |
| 2021-12-28 | 7.329 | 7.399 | 7.029 | 7.349 | 7.340 | 116,840 |
| 2021-12-27 | 7.179 | 7.359 | 6.949 | 7.329 | 7.320 | 88,038 |
| 2021-12-23 | 7.009 | 7.229 | 6.949 | 7.179 | 7.170 | 46,791 |
| 2021-12-22 | 7.309 | 7.309 | 6.919 | 7.009 | 7.000 | 55,650 |
| 2021-12-21 | 7.209 | 7.209 | 6.718 | 7.019 | 7.010 | 88,725 |
| 2021-12-20 | 6.889 | 7.009 | 6.598 | 6.989 | 6.980 | 65,444 |
| 2021-12-17 | 6.839 | 7.199 | 6.809 | 6.889 | 6.880 | 45,412 |
| 2021-12-16 | 7.109 | 7.469 | 6.588 | 6.879 | 6.870 | 86,254 |
| 2021-12-15 | 7.009 | 7.309 | 6.879 | 7.009 | 7.000 | 13,562 |
| 2021-12-14 | 7.139 | 7.379 | 6.859 | 7.009 | 7.000 | 98,994 |
| 2021-12-13 | 7.259 | 7.489 | 7.069 | 7.139 | 7.130 | 25,505 |
| 2021-12-10 | 7.279 | 7.449 | 7.029 | 7.269 | 7.260 | 27,254 |
| 2021-12-09 | 7.189 | 7.289 | 7.049 | 7.279 | 7.270 | 16,343 |
| 2021-12-08 | 7.459 | 7.459 | 7.099 | 7.189 | 7.180 | 21,627 |
| 2021-12-07 | 7.149 | 7.790 | 7.109 | 7.249 | 7.240 | 34,094 |
| 2021-12-06 | 7.529 | 7.529 | 7.009 | 7.179 | 7.170 | 148,414 |
| 2021-12-03 | 8.090 | 8.090 | 7.529 | 7.740 | 7.730 | 16,452 |
| 2021-12-02 | 7.900 | 8.000 | 7.509 | 7.610 | 7.600 | 29,348 |
| 2021-12-01 | 7.710 | 7.940 | 7.640 | 7.940 | 7.930 | 99,744 |
| 2021-11-30 | 7.650 | 7.930 | 7.269 | 7.570 | 7.560 | 21,956 |
| 2021-11-29 | 7.309 | 8.080 | 7.129 | 7.650 | 7.640 | 59,125 |
| 2021-11-26 | 7.780 | 7.810 | 7.359 | 7.539 | 7.530 | 59,219 |
| 2021-11-25 | 8.681 | 8.701 | 7.740 | 7.790 | 7.780 | 50,041 |
| 2021-11-24 | 7.940 | 8.911 | 7.810 | 8.090 | 8.080 | 120,636 |
| 2021-11-23 | 7.930 | 7.960 | 7.610 | 7.940 | 7.930 | 30,445 |
| 2021-11-22 | 8.401 | 8.401 | 7.820 | 7.950 | 7.940 | 90,878 |
| 2021-11-19 | 8.280 | 8.280 | 8.010 | 8.090 | 8.080 | 90,048 |
| 2021-11-18 | 8.310 | 8.501 | 8.030 | 8.200 | 8.190 | 75,969 |
| 2021-11-17 | 8.120 | 8.981 | 8.070 | 8.310 | 8.300 | 182,833 |
| 2021-11-16 | 7.960 | 8.210 | 7.660 | 8.100 | 8.090 | 143,129 |
| 2021-11-15 | 7.319 | 7.950 | 7.249 | 7.850 | 7.840 | 161,321 |
| 2021-11-12 | 7.199 | 7.539 | 7.009 | 7.259 | 7.250 | 116,299 |
| 2021-11-11 | 7.209 | 7.209 | 6.959 | 7.029 | 7.020 | 11,117 |
| 2021-11-10 | 7.119 | 7.189 | 6.929 | 6.999 | 6.990 | 135,927 |
| 2021-11-09 | 7.159 | 7.199 | 7.019 | 7.129 | 7.120 | 136,344 |
| 2021-11-08 | 7.039 | 7.199 | 6.929 | 7.099 | 7.090 | 44,743 |
| 2021-11-05 | 7.149 | 7.149 | 6.959 | 7.039 | 7.030 | 18,724 |
| 2021-11-04 | 7.059 | 7.259 | 6.919 | 7.179 | 7.170 | 97,261 |
| 2021-11-03 | 6.909 | 7.009 | 6.809 | 6.989 | 6.980 | 42,685 |
| 2021-11-02 | 7.009 | 7.159 | 6.889 | 6.909 | 6.900 | 32,222 |
| 2021-11-01 | 7.049 | 7.199 | 6.939 | 7.009 | 7.000 | 63,723 |
| 2021-10-29 | 6.919 | 7.359 | 6.919 | 7.049 | 7.040 | 62,590 |
| 2021-10-28 | 6.949 | 7.359 | 6.809 | 6.919 | 6.910 | 91,080 |
| 2021-10-27 | 7.089 | 7.169 | 6.909 | 7.019 | 7.010 | 53,114 |
| 2021-10-26 | 7.129 | 7.129 | 6.959 | 7.089 | 7.080 | 83,283 |
| 2021-10-25 | 7.149 | 7.469 | 6.959 | 7.129 | 7.120 | 145,103 |
| 2021-10-22 | 7.019 | 7.199 | 6.959 | 7.149 | 7.140 | 31,998 |
← NewerPage 21 of 21 · 1,257 trading days
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.