First Venture Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.983 | 2.013 | 1.862 | 1.963 | 1.960 | 24,255 |
| 2024-11-13 | 1.847 | 1.847 | 1.842 | 1.842 | 1.840 | 710 |
| 2024-11-12 | 1.842 | 1.852 | 1.842 | 1.852 | 1.850 | 5,078 |
| 2024-11-11 | 1.832 | 1.927 | 1.827 | 1.847 | 1.845 | 12,549 |
| 2024-11-08 | 1.882 | 1.897 | 1.812 | 1.897 | 1.895 | 27,338 |
| 2024-11-07 | 1.807 | 1.882 | 1.807 | 1.882 | 1.880 | 15,182 |
| 2024-11-06 | 1.807 | 1.927 | 1.807 | 1.832 | 1.830 | 70,291 |
| 2024-11-05 | 1.927 | 1.927 | 1.832 | 1.902 | 1.900 | 15,060 |
| 2024-11-04 | 1.932 | 1.937 | 1.802 | 1.932 | 1.930 | 20,498 |
| 2024-11-01 | 1.988 | 1.988 | 1.932 | 1.978 | 1.975 | 23,872 |
| 2024-10-31 | 1.988 | 1.988 | 1.942 | 1.983 | 1.980 | 30,806 |
| 2024-10-30 | 1.978 | 1.978 | 1.932 | 1.978 | 1.975 | 33,771 |
| 2024-10-29 | 2.023 | 2.033 | 1.973 | 2.003 | 2.000 | 41,371 |
| 2024-10-28 | 2.103 | 2.103 | 1.932 | 2.023 | 2.020 | 29,443 |
| 2024-10-25 | 2.093 | 2.153 | 2.033 | 2.103 | 2.100 | 25,158 |
| 2024-10-24 | 2.133 | 2.133 | 1.963 | 2.093 | 2.090 | 42,829 |
| 2024-10-23 | 2.113 | 2.193 | 2.113 | 2.153 | 2.150 | 20,844 |
| 2024-10-22 | 2.193 | 2.263 | 2.003 | 2.263 | 2.260 | 23,847 |
| 2024-10-21 | 2.143 | 2.283 | 2.023 | 2.163 | 2.160 | 48,773 |
| 2024-10-18 | 2.023 | 2.113 | 1.988 | 2.113 | 2.110 | 67,695 |
| 2024-10-17 | 2.053 | 2.113 | 2.053 | 2.053 | 2.050 | 26,094 |
| 2024-10-16 | 2.193 | 2.193 | 2.033 | 2.033 | 2.030 | 3,544 |
| 2024-10-15 | 2.083 | 2.083 | 1.957 | 1.998 | 1.995 | 450 |
| 2024-10-14 | 2.023 | 2.023 | 1.937 | 1.957 | 1.955 | 28,077 |
| 2024-10-11 | 1.993 | 2.053 | 1.917 | 2.023 | 2.020 | 12,838 |
| 2024-10-10 | 2.053 | 2.063 | 1.952 | 2.043 | 2.040 | 94,513 |
| 2024-10-09 | 2.113 | 2.113 | 2.053 | 2.113 | 2.110 | 56,709 |
| 2024-10-08 | 2.113 | 2.113 | 2.113 | 2.113 | 2.110 | 1,000 |
| 2024-10-07 | 2.083 | 2.113 | 2.083 | 2.113 | 2.110 | 750 |
| 2024-10-04 | 2.063 | 2.133 | 2.013 | 2.113 | 2.110 | 5,483 |
| 2024-10-03 | 2.053 | 2.063 | 2.053 | 2.063 | 2.060 | 7,501 |
| 2024-10-02 | 2.153 | 2.153 | 2.083 | 2.083 | 2.080 | 22,500 |
| 2024-10-01 | 2.123 | 2.123 | 2.063 | 2.103 | 2.100 | 11,029 |
| 2024-09-30 | 2.183 | 2.223 | 2.123 | 2.213 | 2.210 | 3,906 |
| 2024-09-27 | 2.283 | 2.283 | 2.193 | 2.193 | 2.190 | 54,293 |
| 2024-09-26 | 2.283 | 2.393 | 2.063 | 2.193 | 2.190 | 128,020 |
| 2024-09-25 | 1.993 | 2.283 | 1.993 | 2.283 | 2.280 | 6,381 |
| 2024-09-24 | 2.253 | 2.253 | 2.243 | 2.243 | 2.240 | 4,023 |
| 2024-09-23 | 2.243 | 2.263 | 2.113 | 2.253 | 2.250 | 7,775 |
| 2024-09-20 | 2.203 | 2.263 | 2.203 | 2.263 | 2.260 | 529 |
| 2024-09-19 | 2.143 | 2.283 | 2.143 | 2.193 | 2.190 | 7,180 |
| 2024-09-18 | 2.103 | 2.153 | 2.103 | 2.103 | 2.100 | 8,164 |
| 2024-09-17 | 2.003 | 2.133 | 1.968 | 2.103 | 2.100 | 23,367 |
| 2024-09-16 | 1.897 | 2.053 | 1.827 | 2.053 | 2.050 | 29,651 |
| 2024-09-13 | 2.013 | 2.013 | 1.902 | 2.013 | 2.010 | 4,072 |
| 2024-09-12 | 1.983 | 2.013 | 1.983 | 2.013 | 2.010 | 6,555 |
| 2024-09-11 | 1.907 | 2.043 | 1.907 | 1.983 | 1.980 | 3,934 |
| 2024-09-10 | 2.003 | 2.003 | 1.902 | 1.978 | 1.975 | 36,884 |
| 2024-09-09 | 2.043 | 2.043 | 1.988 | 1.988 | 1.985 | 11,136 |
| 2024-09-06 | 1.932 | 2.043 | 1.932 | 2.043 | 2.040 | 951 |
| 2024-09-05 | 2.043 | 2.053 | 1.922 | 2.053 | 2.050 | 5,926 |
| 2024-09-04 | 2.043 | 2.053 | 1.957 | 2.053 | 2.050 | 4,799 |
| 2024-09-03 | 2.053 | 2.053 | 2.053 | 2.053 | 2.050 | 8,101 |
| 2024-09-02 | 1.998 | 2.053 | 1.952 | 2.053 | 2.050 | 77,743 |
| 2024-08-30 | 2.003 | 2.003 | 1.902 | 2.003 | 2.000 | 64,906 |
| 2024-08-29 | 2.053 | 2.053 | 1.952 | 2.003 | 2.000 | 38,368 |
| 2024-08-28 | 2.093 | 2.123 | 1.983 | 2.053 | 2.050 | 40,483 |
| 2024-08-27 | 2.053 | 2.053 | 2.033 | 2.053 | 2.050 | 11,503 |
| 2024-08-26 | 2.043 | 2.043 | 1.927 | 2.043 | 2.040 | 6,873 |
| 2024-08-23 | 2.003 | 2.083 | 1.922 | 2.043 | 2.040 | 34,616 |
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.