First Venture Sweden AB (publ) (STO:FIRST.B)
Sweden · Delayed Price · Currency is SEK 1.280
-0.015 (-1.16%)
Aug 14, 2026, 5:02 PM CET
First Venture Sweden AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 20,500 |
| Jun 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.73% | 446 |
| Jun 22, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | -0.72% | 11,622 |
| Jun 18, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 0.36% | 6,187 |
| Jun 17, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 2.22% | 18,713 |
| Jun 16, 2026 | 1.39 | 1.39 | 1.30 | 1.35 | 1.35 | -2.88% | 88,920 |
| Jun 15, 2026 | 1.34 | 1.39 | 1.32 | 1.39 | 1.39 | 6.92% | 13,133 |
| Jun 12, 2026 | 1.31 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 50,067 |
| Jun 11, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | -0.74% | 5,669 |
| Jun 10, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 1.49% | 63,534 |
| Jun 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 168 |
| Jun 8, 2026 | 1.37 | 1.39 | 1.31 | 1.35 | 1.35 | -0.74% | 34,012 |
| Jun 5, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | - | 14,000 |
| Jun 4, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | -0.73% | 7,025 |
| Jun 3, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 1.48% | 2,750 |