First Venture Sweden AB (publ) (STO:FIRST.B)
Sweden · Delayed Price · Currency is SEK 1.285
+0.025 (1.98%)
Oct 14, 2026, 3:51 PM CET
First Venture Sweden AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 1.98% | 632 |
| Oct 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 25,984 |
| Oct 12, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 6,696 |
| Oct 9, 2026 | 1.30 | 1.30 | 1.21 | 1.25 | 1.25 | - | 64,152 |
| Oct 8, 2026 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | -0.79% | 19,001 |
| Oct 7, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | - | 126,033 |
| Oct 6, 2026 | 1.25 | 1.30 | 1.19 | 1.26 | 1.26 | 0.40% | 151,300 |
| Oct 5, 2026 | 1.26 | 1.27 | 1.19 | 1.26 | 1.26 | -3.09% | 161,824 |
| Oct 2, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | -1.15% | 96,433 |
| Oct 1, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.97% | 7,635 |
| Sep 30, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -1.18% | 23,964 |
| Sep 29, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 2.00% | 35,276 |
| Sep 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | 2,946 |
| Sep 25, 2026 | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | -2.29% | 21,322 |
| Sep 24, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.34% | 423 |
| Sep 23, 2026 | 1.35 | 1.35 | 1.26 | 1.28 | 1.28 | -2.66% | 76,173 |
| Sep 22, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | -1.50% | 26,619 |
| Sep 21, 2026 | 1.27 | 1.37 | 1.27 | 1.34 | 1.34 | 1.14% | 12,999 |
| Sep 18, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.76% | 4,488 |
| Sep 17, 2026 | 1.27 | 1.31 | 1.20 | 1.31 | 1.31 | -1.50% | 10,735 |
| Sep 16, 2026 | 1.27 | 1.34 | 1.27 | 1.33 | 1.33 | -0.75% | 21,102 |
| Sep 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.37% | 9,002 |
| Sep 14, 2026 | 1.35 | 1.35 | 1.23 | 1.35 | 1.35 | -0.37% | 9,530 |
| Sep 11, 2026 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | 4.65% | 19,997 |
| Sep 10, 2026 | 1.31 | 1.36 | 1.29 | 1.29 | 1.29 | -1.15% | 9,717 |
| Sep 9, 2026 | 1.38 | 1.38 | 1.29 | 1.31 | 1.31 | -9.38% | 9,661 |
| Sep 8, 2026 | 1.27 | 1.44 | 1.27 | 1.44 | 1.44 | 3.23% | 1,402 |
| Sep 7, 2026 | 1.45 | 1.45 | 1.28 | 1.40 | 1.40 | -5.42% | 2,553 |
| Sep 4, 2026 | 1.36 | 1.48 | 1.36 | 1.48 | 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 |