First Venture Sweden AB (publ) (STO:FIRST.B)
Sweden · Delayed Price · Currency is SEK 1.280
-0.035 (-2.66%)
At close: Jul 3, 2026
First Venture Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 0.37% | 22,904 |
| Jun 1, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.47% | 29,600 |
| May 29, 2026 | 1.39 | 1.43 | 1.35 | 1.37 | 1.37 | -1.44% | 17,995 |
| May 28, 2026 | 1.35 | 1.39 | 1.32 | 1.39 | 1.39 | 4.53% | 7,431 |
| May 27, 2026 | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | -0.75% | 34,446 |
| May 26, 2026 | 1.35 | 1.40 | 1.34 | 1.34 | 1.34 | -2.55% | 110,816 |
| May 25, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.44% | 102,211 |
| May 22, 2026 | 1.38 | 1.44 | 1.34 | 1.39 | 1.39 | - | 136,562 |
| 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 |