First Venture Sweden AB (publ) (STO:FIRST.B)
Sweden · Delayed Price · Currency is SEK 1.475
+0.115 (8.46%)
Sep 4, 2026, 4:31 PM CET
First Venture Sweden AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.36 | 1.48 | 1.36 | 1.48 | - | 8.46% | 851 |
| Sep 3, 2026 | 1.25 | 1.36 | 1.25 | 1.36 | 1.36 | 4.62% | 6,078 |
| Sep 2, 2026 | 1.23 | 1.32 | 1.22 | 1.30 | 1.30 | 0.78% | 19,246 |
| Sep 1, 2026 | 1.29 | 1.29 | 1.24 | 1.29 | 1.29 | 1.57% | 5,800 |
| Aug 31, 2026 | 1.39 | 1.39 | 1.25 | 1.27 | 1.27 | -7.30% | 6,436 |
| Aug 28, 2026 | 1.30 | 1.46 | 1.29 | 1.37 | 1.37 | 3.40% | 16,986 |
| Aug 27, 2026 | 1.23 | 1.33 | 1.23 | 1.33 | 1.33 | 3.11% | 1,807 |
| Aug 26, 2026 | 1.30 | 1.37 | 1.29 | 1.29 | 1.29 | -4.46% | 41,348 |
| Aug 25, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -2.89% | 10,148 |
| Aug 24, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | -3.15% | 3,404 |
| Aug 21, 2026 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | 5.15% | 1,024 |
| Aug 20, 2026 | 1.34 | 1.43 | 1.34 | 1.36 | 1.36 | -2.16% | 51,957 |
| Aug 19, 2026 | 1.40 | 1.40 | 1.33 | 1.39 | 1.39 | 2.96% | 32,820 |
| Aug 18, 2026 | 1.24 | 1.35 | 1.24 | 1.35 | 1.35 | 3.85% | 30,351 |
| Aug 17, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 1.56% | 23,260 |
| Aug 14, 2026 | 1.24 | 1.30 | 1.24 | 1.28 | 1.28 | -1.16% | 37,898 |
| Aug 13, 2026 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -6.16% | 1,549 |
| Aug 12, 2026 | 1.28 | 1.38 | 1.25 | 1.38 | 1.38 | 6.15% | 5,600 |
| Aug 11, 2026 | 1.34 | 1.65 | 1.18 | 1.30 | 1.30 | 2.36% | 217,599 |
| Aug 10, 2026 | 1.34 | 1.34 | 1.26 | 1.27 | 1.27 | -0.78% | 2,694 |
| Aug 7, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 46 |
| Aug 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 2,091 |
| Aug 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 61,422 |
| Aug 4, 2026 | 1.25 | 1.35 | 1.25 | 1.30 | 1.30 | 3.59% | 75,075 |
| Aug 3, 2026 | 1.25 | 1.30 | 1.25 | 1.26 | 1.26 | -2.71% | 62,656 |
| Jul 31, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 3.61% | 3,332 |
| Jul 29, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | -4.23% | 93,954 |
| Jul 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | 2,807 |
| Jul 27, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -2.31% | 63,800 |
| Jul 24, 2026 | 1.26 | 1.32 | 1.26 | 1.30 | 1.30 | -1.52% | 30,024 |
| Jul 23, 2026 | 1.33 | 1.33 | 1.26 | 1.32 | 1.32 | 0.76% | 1,886 |
| Jul 22, 2026 | 1.27 | 1.31 | 1.23 | 1.31 | 1.31 | 2.34% | 48,778 |
| Jul 21, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 0.79% | 9,990 |
| Jul 20, 2026 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | -3.05% | 3,592 |
| Jul 17, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 3.15% | 737 |
| Jul 16, 2026 | 1.27 | 1.32 | 1.27 | 1.27 | 1.27 | -1.55% | 12,668 |
| Jul 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 1,438 |
| Jul 13, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -4.12% | 14,459 |
| Jul 10, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.30% | 11,562 |
| Jul 9, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -1.14% | 1,087 |
| Jul 8, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 200 |
| Jul 7, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | -0.76% | 48,636 |
| Jul 6, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 3.13% | 39,397 |
| Jul 3, 2026 | 1.39 | 1.39 | 1.28 | 1.28 | 1.28 | -2.66% | 5,586 |
| Jul 2, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.15% | 11,000 |
| Jul 1, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -2.26% | 24,273 |
| Jun 30, 2026 | 1.31 | 1.48 | 1.31 | 1.33 | 1.33 | -0.75% | 11,077 |
| Jun 29, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | 5,000 |
| Jun 26, 2026 | 1.37 | 1.42 | 1.33 | 1.33 | 1.33 | -2.56% | 87,236 |
| Jun 25, 2026 | 1.37 | 1.37 | 1.33 | 1.37 | 1.37 | 5.00% | 66,319 |