First Venture Sweden AB (publ) (STO:FIRST.B)
Sweden · Delayed Price · Currency is SEK 1.340
-0.050 (-3.60%)
May 22, 2026, 12:23 PM CET
First Venture Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | - | -3.60% | 133,153 |
| May 21, 2026 | 1.44 | 1.46 | 1.31 | 1.39 | 1.39 | -4.79% | 230,445 |
| May 20, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 8,003 |
| May 19, 2026 | 1.36 | 1.53 | 1.34 | 1.48 | 1.48 | 6.09% | 179,000 |
| May 18, 2026 | 1.45 | 1.48 | 1.40 | 1.40 | 1.40 | 1.09% | 56,956 |
| May 15, 2026 | 1.36 | 1.48 | 1.34 | 1.38 | 1.38 | 1.47% | 32,652 |
| May 13, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 34,406 |
| May 12, 2026 | 1.45 | 1.46 | 1.37 | 1.37 | 1.37 | -8.67% | 232,431 |
| May 11, 2026 | 1.35 | 1.50 | 1.33 | 1.50 | 1.50 | 7.53% | 137,276 |
| May 8, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 63,916 |
| May 7, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | -0.72% | 2,020 |
| May 6, 2026 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | - | 71,070 |
| May 5, 2026 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 4.49% | 1,015 |
| May 4, 2026 | 1.36 | 1.36 | 1.26 | 1.34 | 1.34 | -1.84% | 111,524 |
| Apr 30, 2026 | 1.37 | 1.44 | 1.32 | 1.36 | 1.36 | -0.73% | 7,596 |
| Apr 29, 2026 | 1.37 | 1.37 | 1.31 | 1.37 | 1.37 | -2.84% | 3,326 |
| Apr 28, 2026 | 1.34 | 1.41 | 1.34 | 1.41 | 1.41 | -2.08% | 7,850 |
| Apr 27, 2026 | 1.37 | 1.47 | 1.36 | 1.44 | 1.44 | 5.88% | 113,792 |
| Apr 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.09% | 4,550 |
| Apr 23, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | -0.72% | 24,978 |
| Apr 22, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | -0.36% | 55,677 |
| Apr 21, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | - | 14,099 |
| Apr 20, 2026 | 1.42 | 1.42 | 1.36 | 1.39 | 1.39 | -3.14% | 21,915 |
| Apr 17, 2026 | 1.41 | 1.44 | 1.35 | 1.44 | 1.44 | 1.06% | 51,085 |
| Apr 16, 2026 | 1.45 | 1.46 | 1.36 | 1.42 | 1.42 | -2.74% | 410,396 |
| Apr 15, 2026 | 1.42 | 1.46 | 1.40 | 1.46 | 1.46 | - | 170,873 |
| Apr 14, 2026 | 1.55 | 1.55 | 1.41 | 1.46 | 1.46 | 1.04% | 592,000 |
| Apr 13, 2026 | 1.50 | 1.50 | 1.38 | 1.45 | 1.45 | -3.67% | 214,894 |
| Apr 10, 2026 | 1.53 | 1.56 | 1.46 | 1.50 | 1.50 | -2.28% | 452,262 |
| Apr 9, 2026 | 1.40 | 1.54 | 1.36 | 1.54 | 1.54 | 9.64% | 212,659 |
| Apr 8, 2026 | 1.34 | 1.44 | 1.34 | 1.40 | 1.40 | 1.45% | 58,530 |
| Apr 7, 2026 | 1.35 | 1.42 | 1.35 | 1.38 | 1.38 | -1.43% | 77,834 |
| Apr 1, 2026 | 1.29 | 1.44 | 1.28 | 1.40 | 1.40 | 7.69% | 119,389 |
| Mar 30, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 23,170 |
| Mar 27, 2026 | 1.24 | 1.32 | 1.24 | 1.32 | 1.32 | -0.38% | 19,324 |
| Mar 26, 2026 | 1.28 | 1.33 | 1.26 | 1.33 | 1.33 | 6.00% | 57,865 |
| Mar 25, 2026 | 1.31 | 1.31 | 1.22 | 1.25 | 1.25 | -4.58% | 17,268 |
| Mar 24, 2026 | 1.21 | 1.31 | 1.21 | 1.31 | 1.31 | 1.55% | 48,243 |
| Mar 23, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | -2.27% | 8,712 |
| Mar 20, 2026 | 1.28 | 1.36 | 1.27 | 1.32 | 1.32 | 0.38% | 1,154 |
| 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 |