First Venture Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.470 | 1.470 | 1.340 | 1.355 | 1.355 | 81,694 |
| 2026-02-02 | 1.490 | 1.490 | 1.430 | 1.430 | 1.430 | 1,922 |
| 2026-01-30 | 1.380 | 1.405 | 1.370 | 1.405 | 1.405 | 2,628 |
| 2026-01-29 | 1.410 | 1.440 | 1.370 | 1.435 | 1.435 | 30,731 |
| 2026-01-28 | 1.350 | 1.450 | 1.350 | 1.410 | 1.410 | 203,407 |
| 2026-01-27 | 1.370 | 1.370 | 1.360 | 1.360 | 1.360 | 16,089 |
| 2026-01-26 | 1.380 | 1.480 | 1.365 | 1.365 | 1.365 | 18,538 |
| 2026-01-23 | 1.380 | 1.395 | 1.380 | 1.380 | 1.380 | 10,234 |
| 2026-01-22 | 1.375 | 1.445 | 1.375 | 1.380 | 1.380 | 17,773 |
| 2026-01-21 | 1.360 | 1.490 | 1.360 | 1.415 | 1.415 | 64,859 |
| 2026-01-20 | 1.355 | 1.380 | 1.355 | 1.365 | 1.365 | 12,573 |
| 2026-01-19 | 1.355 | 1.390 | 1.300 | 1.330 | 1.330 | 29,003 |
| 2026-01-16 | 1.355 | 1.355 | 1.340 | 1.355 | 1.355 | 8,848 |
| 2026-01-15 | 1.330 | 1.365 | 1.330 | 1.340 | 1.340 | 45,401 |
| 2026-01-14 | 1.340 | 1.385 | 1.335 | 1.335 | 1.335 | 8,604 |
| 2026-01-13 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2026-01-12 | 1.310 | 1.395 | 1.310 | 1.375 | 1.375 | 83,749 |
| 2026-01-09 | 1.380 | 1.430 | 1.330 | 1.345 | 1.345 | 106,770 |
| 2026-01-08 | 1.370 | 1.400 | 1.370 | 1.380 | 1.380 | 158,061 |
| 2026-01-07 | 1.365 | 1.430 | 1.365 | 1.400 | 1.400 | 117,722 |
| 2026-01-05 | 1.380 | 1.380 | 1.340 | 1.360 | 1.360 | 34,277 |
| 2026-01-02 | 1.375 | 1.540 | 1.335 | 1.380 | 1.380 | 17,945 |
| 2025-12-30 | 1.375 | 1.375 | 1.335 | 1.370 | 1.370 | 3,816 |
| 2025-12-29 | 1.330 | 1.370 | 1.320 | 1.370 | 1.370 | 15,069 |
| 2025-12-23 | 1.320 | 1.350 | 1.320 | 1.330 | 1.330 | 82,348 |
| 2025-12-22 | 1.345 | 1.365 | 1.310 | 1.320 | 1.320 | 11,921 |
| 2025-12-19 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 250 |
| 2025-12-18 | 1.420 | 1.420 | 1.320 | 1.320 | 1.320 | 5,997 |
| 2025-12-17 | 1.420 | 1.420 | 1.320 | 1.320 | 1.320 | 6,388 |
| 2025-12-16 | 1.320 | 1.385 | 1.320 | 1.365 | 1.365 | 12,710 |
| 2025-12-15 | 1.415 | 1.435 | 1.335 | 1.335 | 1.335 | 3,764 |
| 2025-12-12 | 1.305 | 1.385 | 1.300 | 1.385 | 1.385 | 24,825 |
| 2025-12-11 | 1.330 | 1.345 | 1.320 | 1.320 | 1.320 | 11,038 |
| 2025-12-10 | 1.320 | 1.345 | 1.315 | 1.345 | 1.345 | 33,125 |
| 2025-12-09 | 1.345 | 1.390 | 1.320 | 1.320 | 1.320 | 20,609 |
| 2025-12-08 | 1.340 | 1.350 | 1.340 | 1.340 | 1.340 | 84,347 |
| 2025-12-05 | 1.330 | 1.345 | 1.330 | 1.330 | 1.330 | 56,698 |
| 2025-12-04 | 1.355 | 1.355 | 1.330 | 1.335 | 1.335 | 4,048 |
| 2025-12-03 | 1.330 | 1.360 | 1.330 | 1.360 | 1.360 | 19,259 |
| 2025-12-02 | 1.340 | 1.400 | 1.295 | 1.330 | 1.330 | 319,180 |
| 2025-12-01 | 1.320 | 1.400 | 1.315 | 1.340 | 1.340 | 139,482 |
| 2025-11-28 | 1.335 | 1.350 | 1.330 | 1.340 | 1.340 | 121,985 |
| 2025-11-27 | 1.525 | 1.525 | 1.330 | 1.340 | 1.340 | 158,342 |
| 2025-11-26 | 1.405 | 1.405 | 1.370 | 1.400 | 1.400 | 28,359 |
| 2025-11-25 | 1.530 | 1.530 | 1.350 | 1.445 | 1.445 | 88,841 |
| 2025-11-24 | 1.405 | 1.550 | 1.345 | 1.545 | 1.545 | 356,039 |
| 2025-11-21 | 1.340 | 1.380 | 1.335 | 1.335 | 1.333 | 1,966 |
| 2025-11-20 | 1.350 | 1.390 | 1.325 | 1.325 | 1.323 | 13,322 |
| 2025-11-19 | 1.385 | 1.390 | 1.350 | 1.350 | 1.348 | 38,796 |
| 2025-11-18 | 1.395 | 1.395 | 1.340 | 1.340 | 1.338 | 607 |
| 2025-11-17 | 1.325 | 1.440 | 1.325 | 1.330 | 1.328 | 549 |
| 2025-11-14 | 1.357 | 1.367 | 1.312 | 1.347 | 1.345 | 34,241 |
| 2025-11-13 | 1.372 | 1.402 | 1.372 | 1.372 | 1.370 | 28,684 |
| 2025-11-12 | 1.437 | 1.437 | 1.372 | 1.372 | 1.370 | 7,173 |
| 2025-11-11 | 1.362 | 1.437 | 1.362 | 1.372 | 1.370 | 224,425 |
| 2025-11-10 | 1.482 | 1.482 | 1.362 | 1.362 | 1.360 | 326,173 |
| 2025-11-07 | 1.477 | 1.487 | 1.397 | 1.397 | 1.395 | 280,390 |
| 2025-11-06 | 1.867 | 1.867 | 1.497 | 1.497 | 1.495 | 446,440 |
| 2025-11-05 | 2.003 | 2.053 | 2.003 | 2.003 | 2.000 | 33,094 |
| 2025-11-04 | 2.003 | 2.053 | 2.003 | 2.053 | 2.050 | 8,326 |
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.