First Venture Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1.797 | 1.827 | 1.782 | 1.827 | 1.825 | 10,923 |
| 2025-08-08 | 1.887 | 1.897 | 1.752 | 1.892 | 1.890 | 6,091 |
| 2025-08-07 | 1.902 | 1.902 | 1.812 | 1.827 | 1.825 | 23,737 |
| 2025-08-06 | 1.927 | 1.927 | 1.897 | 1.902 | 1.900 | 6,071 |
| 2025-08-05 | 1.932 | 1.932 | 1.927 | 1.927 | 1.925 | 100 |
| 2025-08-04 | 1.847 | 1.927 | 1.712 | 1.927 | 1.925 | 6,586 |
| 2025-08-01 | 1.957 | 1.957 | 1.807 | 1.927 | 1.925 | 24,642 |
| 2025-07-31 | 1.952 | 1.973 | 1.952 | 1.957 | 1.955 | 9,730 |
| 2025-07-30 | 1.702 | 1.968 | 1.702 | 1.952 | 1.950 | 6,720 |
| 2025-07-29 | 1.772 | 1.912 | 1.772 | 1.902 | 1.900 | 2,173 |
| 2025-07-28 | 1.983 | 1.983 | 1.752 | 1.957 | 1.955 | 10,042 |
| 2025-07-25 | 1.932 | 1.978 | 1.907 | 1.978 | 1.975 | 8,836 |
| 2025-07-24 | 1.762 | 1.968 | 1.762 | 1.932 | 1.930 | 40,185 |
| 2025-07-23 | 1.847 | 1.968 | 1.847 | 1.847 | 1.845 | 37,428 |
| 2025-07-22 | 1.847 | 1.847 | 1.847 | 1.847 | 1.845 | 0 |
| 2025-07-21 | 1.637 | 1.847 | 1.637 | 1.847 | 1.845 | 5,685 |
| 2025-07-18 | 1.802 | 1.852 | 1.747 | 1.852 | 1.850 | 5,392 |
| 2025-07-17 | 1.802 | 1.852 | 1.802 | 1.852 | 1.850 | 4,138 |
| 2025-07-16 | 1.782 | 1.852 | 1.722 | 1.852 | 1.850 | 1,663 |
| 2025-07-15 | 1.727 | 1.847 | 1.727 | 1.782 | 1.780 | 39,644 |
| 2025-07-14 | 1.847 | 1.847 | 1.697 | 1.812 | 1.810 | 48,356 |
| 2025-07-11 | 1.822 | 1.847 | 1.822 | 1.847 | 1.845 | 4,808 |
| 2025-07-10 | 1.842 | 1.847 | 1.842 | 1.842 | 1.840 | 7,933 |
| 2025-07-09 | 1.847 | 1.847 | 1.787 | 1.842 | 1.840 | 3,092 |
| 2025-07-08 | 1.847 | 1.847 | 1.782 | 1.782 | 1.780 | 11,317 |
| 2025-07-07 | 1.782 | 1.847 | 1.782 | 1.797 | 1.795 | 19,717 |
| 2025-07-04 | 1.837 | 1.852 | 1.757 | 1.827 | 1.825 | 24,553 |
| 2025-07-03 | 1.737 | 1.847 | 1.662 | 1.692 | 1.690 | 50,231 |
| 2025-07-02 | 1.802 | 1.847 | 1.717 | 1.747 | 1.745 | 11,736 |
| 2025-07-01 | 1.707 | 1.782 | 1.707 | 1.777 | 1.775 | 10,463 |
| 2025-06-30 | 1.652 | 1.792 | 1.652 | 1.792 | 1.790 | 47,137 |
| 2025-06-27 | 1.712 | 1.782 | 1.642 | 1.782 | 1.780 | 43,010 |
| 2025-06-26 | 1.562 | 1.712 | 1.562 | 1.712 | 1.710 | 3,690 |
| 2025-06-25 | 1.702 | 1.702 | 1.702 | 1.702 | 1.700 | 2,500 |
| 2025-06-24 | 1.587 | 1.717 | 1.587 | 1.717 | 1.715 | 1,273 |
| 2025-06-23 | 1.737 | 1.737 | 1.587 | 1.682 | 1.680 | 874 |
| 2025-06-19 | 1.717 | 1.747 | 1.587 | 1.737 | 1.735 | 2,111 |
| 2025-06-18 | 1.602 | 1.722 | 1.562 | 1.657 | 1.655 | 25,200 |
| 2025-06-17 | 1.722 | 1.722 | 1.587 | 1.612 | 1.610 | 5,382 |
| 2025-06-16 | 1.567 | 1.747 | 1.567 | 1.652 | 1.650 | 32,466 |
| 2025-06-13 | 1.717 | 1.717 | 1.717 | 1.717 | 1.715 | 0 |
| 2025-06-12 | 1.667 | 1.777 | 1.567 | 1.717 | 1.715 | 46,185 |
| 2025-06-11 | 1.672 | 1.742 | 1.657 | 1.662 | 1.660 | 93,561 |
| 2025-06-10 | 1.757 | 1.762 | 1.672 | 1.762 | 1.760 | 21,081 |
| 2025-06-09 | 1.797 | 1.797 | 1.652 | 1.672 | 1.670 | 26,838 |
| 2025-06-05 | 1.687 | 1.762 | 1.662 | 1.762 | 1.760 | 7,315 |
| 2025-06-04 | 1.667 | 1.772 | 1.667 | 1.692 | 1.690 | 31,354 |
| 2025-06-03 | 1.772 | 1.772 | 1.772 | 1.772 | 1.770 | 347 |
| 2025-06-02 | 1.652 | 1.772 | 1.652 | 1.772 | 1.770 | 22,988 |
| 2025-05-30 | 1.752 | 1.797 | 1.617 | 1.692 | 1.690 | 40,877 |
| 2025-05-28 | 1.772 | 1.772 | 1.617 | 1.767 | 1.765 | 15,996 |
| 2025-05-27 | 1.727 | 1.782 | 1.562 | 1.717 | 1.715 | 68,854 |
| 2025-05-26 | 1.652 | 1.777 | 1.652 | 1.672 | 1.670 | 74,548 |
| 2025-05-23 | 1.797 | 1.797 | 1.652 | 1.652 | 1.650 | 84,587 |
| 2025-05-22 | 1.712 | 1.717 | 1.582 | 1.652 | 1.650 | 3,650 |
| 2025-05-21 | 1.737 | 1.737 | 1.707 | 1.712 | 1.710 | 3,404 |
| 2025-05-20 | 1.652 | 1.777 | 1.602 | 1.752 | 1.750 | 7,717 |
| 2025-05-19 | 1.677 | 1.792 | 1.557 | 1.792 | 1.790 | 40,772 |
| 2025-05-16 | 1.707 | 1.797 | 1.652 | 1.677 | 1.675 | 26,026 |
| 2025-05-15 | 1.422 | 1.792 | 1.422 | 1.627 | 1.625 | 27,266 |
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.