First Venture Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.607 | 1.702 | 1.577 | 1.602 | 1.600 | 178,271 |
| 2025-02-13 | 1.602 | 1.702 | 1.602 | 1.702 | 1.700 | 9,709 |
| 2025-02-12 | 1.667 | 1.667 | 1.567 | 1.637 | 1.635 | 38,769 |
| 2025-02-11 | 1.602 | 1.687 | 1.502 | 1.582 | 1.580 | 38,354 |
| 2025-02-10 | 1.677 | 1.677 | 1.567 | 1.622 | 1.620 | 37,709 |
| 2025-02-07 | 1.667 | 1.787 | 1.612 | 1.627 | 1.625 | 32,721 |
| 2025-02-06 | 1.727 | 1.797 | 1.642 | 1.772 | 1.770 | 40,477 |
| 2025-02-05 | 1.782 | 1.797 | 1.767 | 1.797 | 1.795 | 43,111 |
| 2025-02-04 | 1.682 | 1.682 | 1.557 | 1.642 | 1.640 | 8,018 |
| 2025-02-03 | 1.677 | 1.697 | 1.532 | 1.587 | 1.585 | 64,075 |
| 2025-01-31 | 1.642 | 1.707 | 1.537 | 1.677 | 1.675 | 55,759 |
| 2025-01-30 | 1.602 | 1.602 | 1.597 | 1.602 | 1.600 | 13,817 |
| 2025-01-29 | 1.617 | 1.617 | 1.617 | 1.617 | 1.615 | 750 |
| 2025-01-28 | 1.572 | 1.627 | 1.552 | 1.622 | 1.620 | 37,719 |
| 2025-01-27 | 1.552 | 1.572 | 1.552 | 1.572 | 1.570 | 4,240 |
| 2025-01-24 | 1.562 | 1.572 | 1.502 | 1.562 | 1.560 | 28,348 |
| 2025-01-23 | 1.502 | 1.537 | 1.492 | 1.522 | 1.520 | 47,438 |
| 2025-01-22 | 1.422 | 1.557 | 1.422 | 1.552 | 1.550 | 36,641 |
| 2025-01-21 | 1.437 | 1.547 | 1.412 | 1.522 | 1.520 | 39,479 |
| 2025-01-20 | 1.462 | 1.487 | 1.422 | 1.457 | 1.455 | 58,593 |
| 2025-01-17 | 1.517 | 1.587 | 1.472 | 1.472 | 1.470 | 298,690 |
| 2025-01-16 | 1.467 | 1.577 | 1.447 | 1.517 | 1.515 | 32,001 |
| 2025-01-15 | 1.447 | 1.492 | 1.357 | 1.467 | 1.465 | 225,221 |
| 2025-01-14 | 1.527 | 1.552 | 1.402 | 1.417 | 1.415 | 532,762 |
| 2025-01-13 | 1.602 | 1.602 | 1.507 | 1.557 | 1.555 | 109,969 |
| 2025-01-10 | 1.652 | 1.652 | 1.552 | 1.622 | 1.620 | 176,175 |
| 2025-01-09 | 1.682 | 1.702 | 1.652 | 1.657 | 1.655 | 13,890 |
| 2025-01-08 | 1.722 | 1.752 | 1.672 | 1.697 | 1.695 | 39,030 |
| 2025-01-07 | 1.677 | 1.832 | 1.672 | 1.722 | 1.720 | 324,477 |
| 2025-01-03 | 1.727 | 1.727 | 1.632 | 1.682 | 1.680 | 406,281 |
| 2025-01-02 | 1.767 | 1.772 | 1.692 | 1.767 | 1.765 | 32,349 |
| 2024-12-30 | 1.662 | 1.767 | 1.617 | 1.767 | 1.765 | 92,099 |
| 2024-12-27 | 1.732 | 1.827 | 1.637 | 1.687 | 1.685 | 114,491 |
| 2024-12-23 | 1.712 | 1.842 | 1.667 | 1.732 | 1.730 | 78,688 |
| 2024-12-20 | 1.727 | 1.802 | 1.622 | 1.697 | 1.695 | 151,364 |
| 2024-12-19 | 1.802 | 1.802 | 1.642 | 1.697 | 1.695 | 597,970 |
| 2024-12-18 | 1.862 | 1.963 | 1.802 | 1.842 | 1.840 | 93,931 |
| 2024-12-17 | 1.807 | 1.892 | 1.802 | 1.827 | 1.825 | 131,736 |
| 2024-12-16 | 1.897 | 2.033 | 1.832 | 1.832 | 1.830 | 63,290 |
| 2024-12-13 | 1.872 | 1.952 | 1.872 | 1.902 | 1.900 | 42,017 |
| 2024-12-12 | 1.902 | 1.983 | 1.902 | 1.983 | 1.980 | 41,031 |
| 2024-12-11 | 1.942 | 1.998 | 1.892 | 1.952 | 1.950 | 12,023 |
| 2024-12-10 | 2.003 | 2.163 | 1.942 | 1.942 | 1.940 | 44,552 |
| 2024-12-09 | 1.993 | 2.113 | 1.932 | 1.932 | 1.930 | 1,886 |
| 2024-12-06 | 2.103 | 2.113 | 2.023 | 2.113 | 2.110 | 1,973 |
| 2024-12-05 | 2.163 | 2.163 | 1.978 | 2.103 | 2.100 | 10,847 |
| 2024-12-04 | 1.907 | 2.163 | 1.907 | 2.083 | 2.080 | 13,693 |
| 2024-12-03 | 2.063 | 2.153 | 2.043 | 2.123 | 2.120 | 42,106 |
| 2024-12-02 | 2.293 | 2.293 | 2.043 | 2.063 | 2.060 | 14,476 |
| 2024-11-29 | 2.063 | 2.063 | 1.988 | 1.988 | 1.985 | 3,125 |
| 2024-11-28 | 2.283 | 2.283 | 2.033 | 2.063 | 2.060 | 10,319 |
| 2024-11-27 | 1.897 | 2.153 | 1.872 | 2.123 | 2.120 | 31,008 |
| 2024-11-26 | 1.968 | 1.973 | 1.882 | 1.952 | 1.950 | 5,855 |
| 2024-11-25 | 1.973 | 1.973 | 1.852 | 1.952 | 1.950 | 6,052 |
| 2024-11-22 | 1.978 | 1.978 | 1.852 | 1.968 | 1.965 | 7,946 |
| 2024-11-21 | 2.133 | 2.133 | 1.912 | 1.983 | 1.980 | 39,049 |
| 2024-11-20 | 1.983 | 2.183 | 1.963 | 2.083 | 2.080 | 3,676 |
| 2024-11-19 | 2.193 | 2.193 | 1.937 | 2.053 | 2.050 | 25,018 |
| 2024-11-18 | 1.902 | 2.733 | 1.852 | 2.053 | 2.050 | 41,902 |
| 2024-11-15 | 1.952 | 1.952 | 1.802 | 1.937 | 1.935 | 33,398 |
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.