First Venture Sweden AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.285 | 1.285 | 1.255 | 1.260 | 1.260 | 23,655 |
| 2026-10-19 | 1.290 | 1.310 | 1.255 | 1.310 | 1.310 | 1,675 |
| 2026-10-16 | 1.290 | 1.290 | 1.255 | 1.290 | 1.290 | 1,108 |
| 2026-10-15 | 1.250 | 1.255 | 1.250 | 1.250 | 1.250 | 73,107 |
| 2026-10-14 | 1.280 | 1.285 | 1.280 | 1.285 | 1.285 | 632 |
| 2026-10-13 | 1.255 | 1.260 | 1.255 | 1.260 | 1.260 | 25,984 |
| 2026-10-12 | 1.225 | 1.250 | 1.225 | 1.250 | 1.250 | 6,696 |
| 2026-10-09 | 1.295 | 1.295 | 1.205 | 1.250 | 1.250 | 64,152 |
| 2026-10-08 | 1.260 | 1.260 | 1.220 | 1.250 | 1.250 | 19,001 |
| 2026-10-07 | 1.275 | 1.275 | 1.245 | 1.260 | 1.260 | 126,033 |
| 2026-10-06 | 1.250 | 1.295 | 1.190 | 1.260 | 1.260 | 151,300 |
| 2026-10-05 | 1.255 | 1.265 | 1.190 | 1.255 | 1.255 | 161,824 |
| 2026-10-02 | 1.265 | 1.295 | 1.260 | 1.295 | 1.295 | 96,433 |
| 2026-10-01 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 7,635 |
| 2026-09-30 | 1.250 | 1.265 | 1.250 | 1.260 | 1.260 | 23,964 |
| 2026-09-29 | 1.275 | 1.280 | 1.270 | 1.275 | 1.275 | 35,276 |
| 2026-09-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,946 |
| 2026-09-25 | 1.355 | 1.355 | 1.280 | 1.280 | 1.280 | 21,322 |
| 2026-09-24 | 1.280 | 1.310 | 1.280 | 1.310 | 1.310 | 423 |
| 2026-09-23 | 1.345 | 1.345 | 1.260 | 1.280 | 1.280 | 76,173 |
| 2026-09-22 | 1.275 | 1.315 | 1.275 | 1.315 | 1.315 | 26,619 |
| 2026-09-21 | 1.270 | 1.370 | 1.270 | 1.335 | 1.335 | 12,999 |
| 2026-09-18 | 1.320 | 1.320 | 1.310 | 1.320 | 1.320 | 4,488 |
| 2026-09-17 | 1.270 | 1.310 | 1.200 | 1.310 | 1.310 | 10,735 |
| 2026-09-16 | 1.270 | 1.335 | 1.270 | 1.330 | 1.330 | 21,102 |
| 2026-09-15 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 9,002 |
| 2026-09-14 | 1.350 | 1.350 | 1.225 | 1.345 | 1.345 | 9,530 |
| 2026-09-11 | 1.255 | 1.350 | 1.255 | 1.350 | 1.350 | 19,997 |
| 2026-09-10 | 1.305 | 1.355 | 1.290 | 1.290 | 1.290 | 9,717 |
| 2026-09-09 | 1.380 | 1.380 | 1.290 | 1.305 | 1.305 | 9,661 |
| 2026-09-08 | 1.270 | 1.440 | 1.270 | 1.440 | 1.440 | 1,402 |
| 2026-09-07 | 1.450 | 1.450 | 1.280 | 1.395 | 1.395 | 2,553 |
| 2026-09-04 | 1.360 | 1.475 | 1.360 | 1.475 | 1.475 | 851 |
| 2026-09-03 | 1.245 | 1.360 | 1.245 | 1.360 | 1.360 | 6,078 |
| 2026-09-02 | 1.225 | 1.320 | 1.220 | 1.300 | 1.300 | 19,246 |
| 2026-09-01 | 1.285 | 1.290 | 1.240 | 1.290 | 1.290 | 5,800 |
| 2026-08-31 | 1.390 | 1.390 | 1.250 | 1.270 | 1.270 | 6,436 |
| 2026-08-28 | 1.300 | 1.460 | 1.290 | 1.370 | 1.370 | 16,986 |
| 2026-08-27 | 1.225 | 1.330 | 1.225 | 1.325 | 1.325 | 1,807 |
| 2026-08-26 | 1.300 | 1.365 | 1.285 | 1.285 | 1.285 | 41,348 |
| 2026-08-25 | 1.325 | 1.345 | 1.325 | 1.345 | 1.345 | 10,148 |
| 2026-08-24 | 1.325 | 1.385 | 1.325 | 1.385 | 1.385 | 3,404 |
| 2026-08-21 | 1.485 | 1.485 | 1.430 | 1.430 | 1.430 | 1,024 |
| 2026-08-20 | 1.335 | 1.430 | 1.335 | 1.360 | 1.360 | 51,957 |
| 2026-08-19 | 1.395 | 1.395 | 1.325 | 1.390 | 1.390 | 32,820 |
| 2026-08-18 | 1.240 | 1.350 | 1.240 | 1.350 | 1.350 | 30,351 |
| 2026-08-17 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 23,260 |
| 2026-08-14 | 1.240 | 1.295 | 1.240 | 1.280 | 1.280 | 37,898 |
| 2026-08-13 | 1.385 | 1.385 | 1.295 | 1.295 | 1.295 | 1,549 |
| 2026-08-12 | 1.280 | 1.380 | 1.245 | 1.380 | 1.380 | 5,600 |
| 2026-08-11 | 1.335 | 1.650 | 1.175 | 1.300 | 1.300 | 217,599 |
| 2026-08-10 | 1.335 | 1.335 | 1.255 | 1.270 | 1.270 | 2,694 |
| 2026-08-07 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 46 |
| 2026-08-06 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,091 |
| 2026-08-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 61,422 |
| 2026-08-04 | 1.250 | 1.350 | 1.250 | 1.300 | 1.300 | 75,075 |
| 2026-08-03 | 1.250 | 1.300 | 1.250 | 1.255 | 1.255 | 62,656 |
| 2026-07-31 | 1.230 | 1.290 | 1.230 | 1.290 | 1.290 | 3,332 |
| 2026-07-30 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 0 |
| 2026-07-29 | 1.250 | 1.270 | 1.240 | 1.245 | 1.245 | 93,954 |
Page 1 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.