First Venture Sweden AB (publ) (STO:FIRST.B)
Sweden · Delayed Price · Currency is SEK 1.320
+0.005 (0.38%)
Mar 20, 2026, 4:29 PM CET
First Venture Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.28 | 1.36 | 1.27 | 1.27 | - | -3.80% | 1,131 |
| Mar 19, 2026 | 1.36 | 1.36 | 1.26 | 1.32 | 1.32 | - | 7,335 |
| Mar 18, 2026 | 1.40 | 1.40 | 1.27 | 1.32 | 1.32 | -1.13% | 167,139 |
| Mar 17, 2026 | 1.36 | 1.39 | 1.33 | 1.33 | 1.33 | - | 42,821 |
| Mar 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 30,400 |
| Mar 13, 2026 | 1.29 | 1.34 | 1.28 | 1.34 | 1.34 | 3.88% | 79,623 |
| Mar 11, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | 1,250 |
| Mar 10, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -0.76% | 3,025 |
| Mar 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 3,927 |
| Mar 6, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.14% | 86,600 |
| Mar 5, 2026 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | -4.01% | 43,394 |
| Mar 4, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 5.38% | 197,848 |
| Mar 3, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | -2.99% | 62,349 |
| Mar 2, 2026 | 1.30 | 1.35 | 1.29 | 1.34 | 1.34 | -2.55% | 101,549 |
| Feb 27, 2026 | 1.39 | 1.39 | 1.31 | 1.38 | 1.38 | 4.17% | 7,335 |
| Feb 26, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | - | 129,955 |
| Feb 25, 2026 | 1.32 | 1.39 | 1.30 | 1.32 | 1.32 | -2.22% | 185,650 |
| Feb 24, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.05% | 9,381 |
| Feb 23, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 30,543 |
| Feb 20, 2026 | 1.34 | 1.35 | 1.29 | 1.32 | 1.32 | -0.75% | 5,564 |
| Feb 19, 2026 | 1.30 | 1.39 | 1.30 | 1.33 | 1.33 | - | 27,542 |
| Feb 18, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -0.37% | 31,076 |
| Feb 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.48% | 8,079 |
| Feb 16, 2026 | 1.39 | 1.39 | 1.34 | 1.36 | 1.36 | 2.65% | 4,298 |
| Feb 13, 2026 | 1.35 | 1.40 | 1.15 | 1.32 | 1.32 | -5.38% | 71,660 |
| Feb 12, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 4.49% | 121,006 |
| Feb 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | 3,637 |
| Feb 10, 2026 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -1.12% | 389 |
| Feb 9, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -2.19% | 9,094 |
| Feb 6, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.86% | 8,759 |
| Feb 5, 2026 | 1.34 | 1.35 | 1.20 | 1.35 | 1.35 | 0.37% | 161,432 |
| Feb 4, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.11% | 10,521 |
| Feb 3, 2026 | 1.47 | 1.47 | 1.34 | 1.36 | 1.36 | -5.24% | 81,694 |
| Feb 2, 2026 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | 1.78% | 1,922 |
| Jan 30, 2026 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | -2.09% | 2,628 |
| Jan 29, 2026 | 1.41 | 1.44 | 1.37 | 1.44 | 1.44 | 1.77% | 30,731 |
| Jan 28, 2026 | 1.35 | 1.45 | 1.35 | 1.41 | 1.41 | 3.68% | 203,407 |
| Jan 27, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.37% | 16,089 |
| Jan 26, 2026 | 1.38 | 1.48 | 1.37 | 1.37 | 1.37 | -1.09% | 18,538 |
| Jan 23, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | - | 10,234 |
| Jan 22, 2026 | 1.38 | 1.45 | 1.38 | 1.38 | 1.38 | -2.47% | 17,773 |
| Jan 21, 2026 | 1.36 | 1.49 | 1.36 | 1.42 | 1.42 | 3.66% | 64,859 |
| Jan 20, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 2.63% | 12,573 |
| Jan 19, 2026 | 1.36 | 1.39 | 1.30 | 1.33 | 1.33 | -1.85% | 29,003 |
| Jan 16, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 1.12% | 8,848 |
| Jan 15, 2026 | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | 0.37% | 45,401 |
| Jan 14, 2026 | 1.34 | 1.39 | 1.34 | 1.34 | 1.34 | -2.91% | 8,604 |
| Jan 12, 2026 | 1.31 | 1.40 | 1.31 | 1.38 | 1.38 | 2.23% | 83,749 |
| Jan 9, 2026 | 1.38 | 1.43 | 1.33 | 1.35 | 1.35 | -2.54% | 106,770 |
| Jan 8, 2026 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 158,061 |