First Venture Sweden AB (publ) (STO:FIRST.B)
Sweden · Delayed Price · Currency is SEK 1.200
-0.140 (-10.45%)
Feb 5, 2026, 1:26 PM CET
First Venture Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 1.37 | 1.43 | 1.37 | 1.40 | 1.40 | 2.94% | 117,722 |
| Jan 5, 2026 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -1.45% | 34,277 |
| Jan 2, 2026 | 1.38 | 1.54 | 1.34 | 1.38 | 1.38 | 0.73% | 17,945 |
| Dec 30, 2025 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | - | 3,816 |
| Dec 29, 2025 | 1.33 | 1.37 | 1.32 | 1.37 | 1.37 | 3.01% | 15,069 |
| Dec 23, 2025 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.76% | 82,348 |
| Dec 22, 2025 | 1.35 | 1.37 | 1.31 | 1.32 | 1.32 | -2.94% | 11,921 |
| Dec 19, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | 250 |
| Dec 18, 2025 | 1.42 | 1.42 | 1.32 | 1.32 | 1.32 | - | 5,997 |
| Dec 17, 2025 | 1.42 | 1.42 | 1.32 | 1.32 | 1.32 | -3.30% | 6,388 |
| Dec 16, 2025 | 1.32 | 1.39 | 1.32 | 1.37 | 1.37 | 2.25% | 12,710 |
| Dec 15, 2025 | 1.42 | 1.44 | 1.34 | 1.34 | 1.34 | -3.61% | 3,764 |
| Dec 12, 2025 | 1.31 | 1.39 | 1.30 | 1.39 | 1.39 | 4.92% | 24,825 |
| Dec 11, 2025 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -1.86% | 11,038 |
| Dec 10, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.89% | 33,125 |
| Dec 9, 2025 | 1.35 | 1.39 | 1.32 | 1.32 | 1.32 | -1.49% | 20,609 |
| Dec 8, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.75% | 84,347 |
| Dec 5, 2025 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | -0.37% | 56,698 |
| Dec 4, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.84% | 4,048 |
| Dec 3, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.26% | 19,259 |
| Dec 2, 2025 | 1.34 | 1.40 | 1.30 | 1.33 | 1.33 | -0.75% | 319,180 |
| Dec 1, 2025 | 1.32 | 1.40 | 1.32 | 1.34 | 1.34 | - | 139,482 |
| Nov 28, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 121,985 |
| Nov 27, 2025 | 1.53 | 1.53 | 1.33 | 1.34 | 1.34 | -4.29% | 158,342 |
| Nov 26, 2025 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | -3.11% | 28,359 |
| Nov 25, 2025 | 1.53 | 1.53 | 1.35 | 1.45 | 1.45 | -6.47% | 88,841 |
| Nov 24, 2025 | 1.41 | 1.55 | 1.35 | 1.55 | 1.55 | 15.73% | 356,039 |
| Nov 21, 2025 | 1.34 | 1.38 | 1.34 | 1.34 | 1.33 | 0.75% | 1,964 |
| Nov 20, 2025 | 1.35 | 1.39 | 1.33 | 1.33 | 1.32 | -1.85% | 13,306 |
| Nov 19, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | 0.75% | 38,748 |