First Venture Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.370 | 1.440 | 1.315 | 1.360 | 1.360 | 7,596 |
| 2026-04-29 | 1.370 | 1.370 | 1.310 | 1.370 | 1.370 | 3,326 |
| 2026-04-28 | 1.340 | 1.410 | 1.340 | 1.410 | 1.410 | 7,850 |
| 2026-04-27 | 1.370 | 1.465 | 1.355 | 1.440 | 1.440 | 113,792 |
| 2026-04-24 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 4,550 |
| 2026-04-23 | 1.340 | 1.375 | 1.340 | 1.375 | 1.375 | 24,978 |
| 2026-04-22 | 1.350 | 1.385 | 1.350 | 1.385 | 1.385 | 55,677 |
| 2026-04-21 | 1.370 | 1.390 | 1.360 | 1.390 | 1.390 | 14,099 |
| 2026-04-20 | 1.420 | 1.420 | 1.360 | 1.390 | 1.390 | 21,915 |
| 2026-04-17 | 1.405 | 1.435 | 1.350 | 1.435 | 1.435 | 51,085 |
| 2026-04-16 | 1.445 | 1.460 | 1.355 | 1.420 | 1.420 | 410,396 |
| 2026-04-15 | 1.415 | 1.460 | 1.400 | 1.460 | 1.460 | 170,873 |
| 2026-04-14 | 1.550 | 1.550 | 1.405 | 1.460 | 1.460 | 592,000 |
| 2026-04-13 | 1.500 | 1.500 | 1.380 | 1.445 | 1.445 | 214,894 |
| 2026-04-10 | 1.530 | 1.555 | 1.460 | 1.500 | 1.500 | 452,262 |
| 2026-04-09 | 1.400 | 1.540 | 1.360 | 1.535 | 1.535 | 212,659 |
| 2026-04-08 | 1.335 | 1.440 | 1.335 | 1.400 | 1.400 | 58,530 |
| 2026-04-07 | 1.345 | 1.420 | 1.345 | 1.380 | 1.380 | 77,834 |
| 2026-04-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-04-01 | 1.285 | 1.435 | 1.280 | 1.400 | 1.400 | 119,389 |
| 2026-03-31 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-03-30 | 1.320 | 1.320 | 1.290 | 1.300 | 1.300 | 23,170 |
| 2026-03-27 | 1.235 | 1.320 | 1.235 | 1.320 | 1.320 | 19,324 |
| 2026-03-26 | 1.280 | 1.325 | 1.260 | 1.325 | 1.325 | 57,865 |
| 2026-03-25 | 1.310 | 1.310 | 1.220 | 1.250 | 1.250 | 17,268 |
| 2026-03-24 | 1.210 | 1.310 | 1.210 | 1.310 | 1.310 | 47,922 |
| 2026-03-23 | 1.240 | 1.290 | 1.240 | 1.290 | 1.290 | 8,683 |
| 2026-03-20 | 1.275 | 1.355 | 1.265 | 1.320 | 1.320 | 1,154 |
| 2026-03-19 | 1.355 | 1.355 | 1.255 | 1.315 | 1.315 | 7,335 |
| 2026-03-18 | 1.395 | 1.395 | 1.270 | 1.315 | 1.315 | 167,139 |
| 2026-03-17 | 1.355 | 1.390 | 1.330 | 1.330 | 1.330 | 42,821 |
| 2026-03-16 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 30,400 |
| 2026-03-13 | 1.285 | 1.340 | 1.280 | 1.340 | 1.340 | 79,623 |
| 2026-03-12 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2026-03-11 | 1.275 | 1.290 | 1.275 | 1.290 | 1.290 | 1,250 |
| 2026-03-10 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 3,025 |
| 2026-03-09 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 3,927 |
| 2026-03-06 | 1.305 | 1.310 | 1.300 | 1.300 | 1.300 | 56,600 |
| 2026-03-05 | 1.280 | 1.335 | 1.280 | 1.315 | 1.315 | 43,394 |
| 2026-03-04 | 1.310 | 1.370 | 1.310 | 1.370 | 1.370 | 197,848 |
| 2026-03-03 | 1.300 | 1.300 | 1.255 | 1.300 | 1.300 | 62,349 |
| 2026-03-02 | 1.300 | 1.350 | 1.290 | 1.340 | 1.340 | 101,549 |
| 2026-02-27 | 1.385 | 1.385 | 1.310 | 1.375 | 1.375 | 7,335 |
| 2026-02-26 | 1.335 | 1.335 | 1.320 | 1.320 | 1.320 | 129,955 |
| 2026-02-25 | 1.315 | 1.385 | 1.300 | 1.320 | 1.320 | 185,650 |
| 2026-02-24 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 9,381 |
| 2026-02-23 | 1.320 | 1.330 | 1.305 | 1.310 | 1.310 | 30,543 |
| 2026-02-20 | 1.340 | 1.350 | 1.285 | 1.320 | 1.320 | 5,564 |
| 2026-02-19 | 1.300 | 1.385 | 1.300 | 1.330 | 1.330 | 27,542 |
| 2026-02-18 | 1.365 | 1.365 | 1.330 | 1.330 | 1.330 | 31,076 |
| 2026-02-17 | 1.340 | 1.340 | 1.335 | 1.335 | 1.335 | 8,079 |
| 2026-02-16 | 1.390 | 1.390 | 1.335 | 1.355 | 1.355 | 4,298 |
| 2026-02-13 | 1.350 | 1.395 | 1.150 | 1.320 | 1.320 | 71,660 |
| 2026-02-12 | 1.345 | 1.395 | 1.345 | 1.395 | 1.395 | 121,006 |
| 2026-02-11 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 3,637 |
| 2026-02-10 | 1.390 | 1.390 | 1.325 | 1.325 | 1.325 | 389 |
| 2026-02-09 | 1.325 | 1.340 | 1.325 | 1.340 | 1.340 | 9,094 |
| 2026-02-06 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 8,759 |
| 2026-02-05 | 1.340 | 1.345 | 1.200 | 1.345 | 1.345 | 161,432 |
| 2026-02-04 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 10,521 |
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.