First Venture Sweden AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	2.133	2.133	2.083	2.083	2.080	4,258
2025-10-31	2.013	2.053	2.013	2.023	2.020	1,240
2025-10-30	2.013	2.033	2.003	2.003	2.000	4,045
2025-10-29	2.003	2.013	2.003	2.003	2.000	20,279
2025-10-28	2.053	2.053	2.003	2.003	2.000	1,498
2025-10-27	2.043	2.093	2.013	2.013	2.010	61,052
2025-10-24	2.023	2.043	2.023	2.033	2.030	1,204
2025-10-23	2.003	2.063	2.003	2.063	2.060	22,832
2025-10-22	2.073	2.073	2.033	2.033	2.030	23,921
2025-10-21	2.063	2.063	2.033	2.033	2.030	5,978
2025-10-20	2.033	2.033	2.033	2.033	2.030	27,720
2025-10-17	2.013	2.063	1.963	2.063	2.060	27,499
2025-10-16	2.013	2.063	1.968	2.063	2.060	16,179
2025-10-15	2.063	2.073	2.023	2.023	2.020	4,908
2025-10-14	2.053	2.063	2.053	2.063	2.060	1,568
2025-10-13	1.963	2.053	1.963	2.053	2.050	3,750
2025-10-10	1.988	2.073	1.957	2.073	2.070	12,516
2025-10-09	2.083	2.093	1.968	2.003	2.000	21,819
2025-10-08	2.083	2.083	1.968	1.978	1.975	2,213
2025-10-07	2.013	2.083	1.957	2.083	2.080	5,476
2025-10-06	2.033	2.033	1.963	2.003	2.000	10,667
2025-10-03	2.083	2.083	1.998	2.033	2.030	8,081
2025-10-02	2.133	2.143	1.973	2.003	2.000	40,093
2025-10-01	2.053	2.113	1.998	2.093	2.090	75,794
2025-09-30	2.013	2.073	1.942	2.073	2.070	65,668
2025-09-29	1.892	2.053	1.847	1.927	1.925	134,064
2025-09-26	1.767	1.887	1.757	1.802	1.800	51,540
2025-09-25	1.752	1.802	1.752	1.767	1.765	605
2025-09-24	1.727	1.827	1.727	1.732	1.730	60,356
2025-09-23	1.827	1.827	1.717	1.782	1.780	5,557
2025-09-22	1.827	1.827	1.827	1.827	1.825	749
2025-09-19	1.827	1.827	1.827	1.827	1.825	302
2025-09-18	1.947	1.947	1.802	1.802	1.800	12,083
2025-09-17	1.797	1.937	1.797	1.832	1.830	5,030
2025-09-16	1.782	1.802	1.772	1.802	1.800	21,475
2025-09-15	1.712	1.968	1.702	1.832	1.830	69,749
2025-09-12	1.802	1.802	1.762	1.772	1.770	30,600
2025-09-11	1.897	1.897	1.792	1.802	1.800	5,039
2025-09-10	1.932	1.932	1.782	1.797	1.795	2,644
2025-09-09	1.902	1.912	1.757	1.912	1.910	11,441
2025-09-08	1.952	1.952	1.827	1.902	1.900	12,838
2025-09-05	1.837	1.907	1.777	1.907	1.905	49,525
2025-09-04	1.757	1.952	1.757	1.872	1.870	5,054
2025-09-03	1.872	1.872	1.782	1.782	1.780	2,494
2025-09-02	1.902	1.952	1.797	1.827	1.825	3,849
2025-09-01	1.872	1.952	1.752	1.912	1.910	8,699
2025-08-29	1.957	1.957	1.837	1.882	1.880	12,968
2025-08-28	1.963	1.963	1.847	1.847	1.845	21,102
2025-08-27	1.882	1.922	1.882	1.922	1.920	36,012
2025-08-26	1.983	1.983	1.877	1.887	1.885	615
2025-08-25	1.963	1.988	1.782	1.862	1.860	16,259
2025-08-22	1.897	1.968	1.822	1.882	1.880	937
2025-08-21	1.942	1.993	1.802	1.892	1.890	82,626
2025-08-20	1.947	1.952	1.897	1.897	1.895	6,838
2025-08-19	1.957	1.957	1.857	1.862	1.860	34,593
2025-08-18	1.847	1.877	1.787	1.877	1.875	1,578
2025-08-15	1.847	1.847	1.847	1.847	1.845	1,000
2025-08-14	1.827	1.862	1.797	1.852	1.850	8,487
2025-08-13	1.988	1.988	1.797	1.927	1.925	3,433
2025-08-12	1.807	1.983	1.807	1.983	1.980	6,789

← NewerPage 5 of 21 · 1,257 trading daysOlder →

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.