First Venture Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.452 | 1.647 | 1.402 | 1.502 | 1.500 | 66,737 |
| 2025-05-13 | 1.502 | 1.502 | 1.452 | 1.452 | 1.450 | 12,543 |
| 2025-05-12 | 1.517 | 1.517 | 1.442 | 1.477 | 1.475 | 15,080 |
| 2025-05-09 | 1.452 | 1.852 | 1.382 | 1.517 | 1.515 | 254,746 |
| 2025-05-08 | 1.377 | 1.457 | 1.352 | 1.397 | 1.395 | 96,360 |
| 2025-05-07 | 1.452 | 1.457 | 1.402 | 1.452 | 1.450 | 72,798 |
| 2025-05-06 | 1.407 | 1.452 | 1.402 | 1.452 | 1.450 | 73,541 |
| 2025-05-05 | 1.407 | 1.467 | 1.407 | 1.462 | 1.460 | 9,643 |
| 2025-05-02 | 1.447 | 1.447 | 1.442 | 1.447 | 1.445 | 27,806 |
| 2025-04-30 | 1.382 | 1.442 | 1.382 | 1.442 | 1.440 | 2,757 |
| 2025-04-29 | 1.417 | 1.417 | 1.382 | 1.412 | 1.410 | 18,723 |
| 2025-04-28 | 1.327 | 1.437 | 1.327 | 1.412 | 1.410 | 166,909 |
| 2025-04-25 | 1.437 | 1.437 | 1.317 | 1.382 | 1.380 | 45,653 |
| 2025-04-24 | 1.322 | 1.417 | 1.317 | 1.382 | 1.380 | 67,424 |
| 2025-04-23 | 1.377 | 1.442 | 1.332 | 1.402 | 1.400 | 83,995 |
| 2025-04-22 | 1.402 | 1.437 | 1.307 | 1.402 | 1.400 | 94,183 |
| 2025-04-17 | 1.402 | 1.402 | 1.302 | 1.357 | 1.355 | 138,757 |
| 2025-04-16 | 1.417 | 1.482 | 1.377 | 1.482 | 1.480 | 40,010 |
| 2025-04-15 | 1.432 | 1.487 | 1.432 | 1.487 | 1.485 | 4,660 |
| 2025-04-14 | 1.482 | 1.562 | 1.377 | 1.487 | 1.485 | 95,337 |
| 2025-04-11 | 1.452 | 1.462 | 1.452 | 1.462 | 1.460 | 10,856 |
| 2025-04-10 | 1.522 | 1.572 | 1.337 | 1.457 | 1.455 | 102,967 |
| 2025-04-09 | 1.507 | 1.507 | 1.317 | 1.457 | 1.455 | 4,051 |
| 2025-04-08 | 1.472 | 1.472 | 1.397 | 1.437 | 1.435 | 37,688 |
| 2025-04-07 | 1.432 | 1.472 | 1.382 | 1.472 | 1.470 | 84,988 |
| 2025-04-04 | 1.452 | 1.492 | 1.407 | 1.487 | 1.485 | 14,529 |
| 2025-04-03 | 1.552 | 1.602 | 1.452 | 1.487 | 1.485 | 11,544 |
| 2025-04-02 | 1.587 | 1.587 | 1.562 | 1.562 | 1.560 | 27,370 |
| 2025-04-01 | 1.552 | 1.577 | 1.502 | 1.562 | 1.560 | 8,482 |
| 2025-03-31 | 1.577 | 1.582 | 1.572 | 1.582 | 1.580 | 14,971 |
| 2025-03-28 | 1.542 | 1.742 | 1.527 | 1.552 | 1.550 | 92,560 |
| 2025-03-27 | 1.617 | 1.692 | 1.562 | 1.652 | 1.650 | 10,173 |
| 2025-03-26 | 1.662 | 1.692 | 1.607 | 1.607 | 1.605 | 1,250 |
| 2025-03-25 | 1.707 | 1.707 | 1.597 | 1.672 | 1.670 | 2,836 |
| 2025-03-24 | 1.647 | 1.752 | 1.607 | 1.657 | 1.655 | 26,251 |
| 2025-03-21 | 1.657 | 1.682 | 1.642 | 1.682 | 1.680 | 12,111 |
| 2025-03-20 | 1.687 | 1.737 | 1.652 | 1.657 | 1.655 | 31,025 |
| 2025-03-19 | 1.702 | 1.702 | 1.647 | 1.652 | 1.650 | 9,300 |
| 2025-03-18 | 1.712 | 1.712 | 1.652 | 1.692 | 1.690 | 14,294 |
| 2025-03-17 | 1.712 | 1.787 | 1.682 | 1.682 | 1.680 | 22,206 |
| 2025-03-14 | 1.822 | 1.822 | 1.687 | 1.732 | 1.730 | 62,483 |
| 2025-03-13 | 1.717 | 1.737 | 1.702 | 1.737 | 1.735 | 82,887 |
| 2025-03-12 | 1.752 | 1.802 | 1.692 | 1.802 | 1.800 | 4,218 |
| 2025-03-11 | 1.862 | 1.867 | 1.752 | 1.772 | 1.770 | 26,176 |
| 2025-03-10 | 1.732 | 1.867 | 1.662 | 1.862 | 1.860 | 112,003 |
| 2025-03-07 | 1.597 | 1.737 | 1.597 | 1.737 | 1.735 | 1,972 |
| 2025-03-06 | 1.612 | 1.742 | 1.612 | 1.682 | 1.680 | 30,889 |
| 2025-03-05 | 1.817 | 1.817 | 1.632 | 1.702 | 1.700 | 4,801 |
| 2025-03-04 | 1.702 | 1.732 | 1.622 | 1.732 | 1.730 | 6,617 |
| 2025-03-03 | 1.672 | 1.702 | 1.672 | 1.702 | 1.700 | 11,010 |
| 2025-02-28 | 1.692 | 1.832 | 1.622 | 1.727 | 1.725 | 58,482 |
| 2025-02-27 | 1.837 | 1.837 | 1.677 | 1.692 | 1.690 | 12,024 |
| 2025-02-26 | 1.682 | 1.807 | 1.612 | 1.777 | 1.775 | 6,567 |
| 2025-02-25 | 1.722 | 1.722 | 1.722 | 1.722 | 1.720 | 3,000 |
| 2025-02-24 | 1.602 | 1.717 | 1.602 | 1.672 | 1.670 | 10,164 |
| 2025-02-21 | 1.647 | 1.722 | 1.552 | 1.662 | 1.660 | 63,537 |
| 2025-02-20 | 1.672 | 1.762 | 1.577 | 1.602 | 1.600 | 188,404 |
| 2025-02-19 | 1.587 | 1.612 | 1.572 | 1.582 | 1.580 | 21,257 |
| 2025-02-18 | 1.657 | 1.657 | 1.572 | 1.637 | 1.635 | 70,862 |
| 2025-02-17 | 1.622 | 1.637 | 1.602 | 1.617 | 1.615 | 11,168 |
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.