First Venture Sweden AB Class B FIRST_B
OMXSTO · Sweden · Finance
SEK 1.31+0.05 (+3.97%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 1.31 | +3.97% | SEK 1.31 | SEK 1.31 | SEK 1.31 | 7.64K |
| 2026-09-30 | SEK 1.26 | -1.18% | SEK 1.25 | SEK 1.26 | SEK 1.25 | 23.96K |
| 2026-09-29 | SEK 1.27 | +2.00% | SEK 1.27 | SEK 1.28 | SEK 1.27 | 35.28K |
| 2026-09-28 | SEK 1.25 | -2.34% | SEK 1.25 | SEK 1.25 | SEK 1.25 | 2.95K |
| 2026-09-25 | SEK 1.28 | -2.29% | SEK 1.36 | SEK 1.36 | SEK 1.28 | 21.32K |
| 2026-09-24 | SEK 1.31 | +2.34% | SEK 1.28 | SEK 1.31 | SEK 1.28 | 423 |
| 2026-09-23 | SEK 1.28 | -2.66% | SEK 1.35 | SEK 1.35 | SEK 1.26 | 76.17K |
| 2026-09-22 | SEK 1.32 | -1.50% | SEK 1.27 | SEK 1.32 | SEK 1.27 | 26.62K |
| 2026-09-21 | SEK 1.34 | +1.14% | SEK 1.27 | SEK 1.37 | SEK 1.27 | 13.00K |
| 2026-09-18 | SEK 1.32 | +0.76% | SEK 1.32 | SEK 1.32 | SEK 1.31 | 4.49K |
| 2026-09-17 | SEK 1.31 | -1.50% | SEK 1.27 | SEK 1.31 | SEK 1.20 | 10.74K |
| 2026-09-16 | SEK 1.33 | -0.75% | SEK 1.27 | SEK 1.34 | SEK 1.27 | 21.10K |
| 2026-09-15 | SEK 1.34 | -0.37% | SEK 1.34 | SEK 1.34 | SEK 1.34 | 9.00K |
| 2026-09-14 | SEK 1.35 | -0.37% | SEK 1.35 | SEK 1.35 | SEK 1.23 | 9.53K |
| 2026-09-11 | SEK 1.35 | +4.65% | SEK 1.25 | SEK 1.35 | SEK 1.25 | 20.00K |
| 2026-09-10 | SEK 1.29 | -1.15% | SEK 1.30 | SEK 1.36 | SEK 1.29 | 9.72K |
| 2026-09-09 | SEK 1.30 | -9.38% | SEK 1.38 | SEK 1.38 | SEK 1.29 | 9.66K |
| 2026-09-08 | SEK 1.44 | +3.23% | SEK 1.27 | SEK 1.44 | SEK 1.27 | 1.40K |
| 2026-09-07 | SEK 1.39 | -5.42% | SEK 1.45 | SEK 1.45 | SEK 1.28 | 2.55K |
| 2026-09-04 | SEK 1.48 | +8.46% | SEK 1.36 | SEK 1.48 | SEK 1.36 | 851 |
| 2026-09-03 | SEK 1.36 | +4.62% | SEK 1.25 | SEK 1.36 | SEK 1.25 | 6.08K |
| 2026-09-02 | SEK 1.30 | +0.78% | SEK 1.23 | SEK 1.32 | SEK 1.22 | 19.25K |
| 2026-09-01 | SEK 1.29 | +1.57% | SEK 1.28 | SEK 1.29 | SEK 1.24 | 5.80K |
| 2026-08-31 | SEK 1.27 | -7.30% | SEK 1.39 | SEK 1.39 | SEK 1.25 | 6.44K |
| 2026-08-28 | SEK 1.37 | +3.40% | SEK 1.30 | SEK 1.46 | SEK 1.29 | 16.99K |
| 2026-08-27 | SEK 1.33 | +3.11% | SEK 1.23 | SEK 1.33 | SEK 1.23 | 1.81K |
| 2026-08-26 | SEK 1.28 | -4.46% | SEK 1.30 | SEK 1.37 | SEK 1.28 | 41.35K |
| 2026-08-25 | SEK 1.35 | -2.89% | SEK 1.33 | SEK 1.35 | SEK 1.33 | 10.15K |
| 2026-08-24 | SEK 1.38 | -3.15% | SEK 1.33 | SEK 1.38 | SEK 1.33 | 3.40K |
| 2026-08-21 | SEK 1.43 | +5.15% | SEK 1.49 | SEK 1.49 | SEK 1.43 | 1.02K |
| 2026-08-20 | SEK 1.36 | -2.16% | SEK 1.34 | SEK 1.43 | SEK 1.34 | 51.96K |
| 2026-08-19 | SEK 1.39 | +2.96% | SEK 1.39 | SEK 1.39 | SEK 1.33 | 32.82K |
| 2026-08-18 | SEK 1.35 | +3.85% | SEK 1.24 | SEK 1.35 | SEK 1.24 | 30.35K |
| 2026-08-17 | SEK 1.30 | +1.56% | SEK 1.25 | SEK 1.30 | SEK 1.25 | 23.26K |
| 2026-08-14 | SEK 1.28 | -1.16% | SEK 1.24 | SEK 1.29 | SEK 1.24 | 37.90K |
| 2026-08-13 | SEK 1.29 | -6.16% | SEK 1.38 | SEK 1.38 | SEK 1.29 | 1.55K |
| 2026-08-12 | SEK 1.38 | +6.15% | SEK 1.28 | SEK 1.38 | SEK 1.25 | 5.60K |
| 2026-08-11 | SEK 1.30 | +2.36% | SEK 1.34 | SEK 1.65 | SEK 1.17 | 217.60K |
| 2026-08-10 | SEK 1.27 | -0.78% | SEK 1.34 | SEK 1.34 | SEK 1.25 | 2.69K |
| 2026-08-07 | SEK 1.28 | -1.54% | SEK 1.28 | SEK 1.28 | SEK 1.28 | 46 |
| 2026-08-06 | SEK 1.30 | 0.00% | SEK 1.30 | SEK 1.30 | SEK 1.30 | 2.09K |
| 2026-08-05 | SEK 1.30 | 0.00% | SEK 1.30 | SEK 1.30 | SEK 1.30 | 61.42K |
| 2026-08-04 | SEK 1.30 | +3.59% | SEK 1.25 | SEK 1.35 | SEK 1.25 | 75.08K |
| 2026-08-03 | SEK 1.25 | -2.71% | SEK 1.25 | SEK 1.30 | SEK 1.25 | 62.66K |
| 2026-07-31 | SEK 1.29 | +3.61% | SEK 1.23 | SEK 1.29 | SEK 1.23 | 3.33K |
| 2026-07-30 | SEK 1.25 | 0.00% | SEK 1.25 | SEK 1.25 | SEK 1.25 | 0 |
| 2026-07-29 | SEK 1.25 | -4.23% | SEK 1.25 | SEK 1.27 | SEK 1.24 | 93.95K |
| 2026-07-28 | SEK 1.30 | +2.36% | SEK 1.30 | SEK 1.30 | SEK 1.30 | 2.81K |
| 2026-07-27 | SEK 1.27 | -2.31% | SEK 1.26 | SEK 1.27 | SEK 1.26 | 63.80K |
| 2026-07-24 | SEK 1.30 | -1.52% | SEK 1.26 | SEK 1.32 | SEK 1.26 | 30.02K |
| 2026-07-23 | SEK 1.32 | +0.76% | SEK 1.33 | SEK 1.33 | SEK 1.26 | 1.89K |
| 2026-07-22 | SEK 1.31 | +2.34% | SEK 1.26 | SEK 1.31 | SEK 1.23 | 48.78K |
| 2026-07-21 | SEK 1.28 | +0.79% | SEK 1.28 | SEK 1.28 | SEK 1.28 | 9.99K |
| 2026-07-20 | SEK 1.27 | -3.05% | SEK 1.25 | SEK 1.29 | SEK 1.25 | 3.59K |
| 2026-07-17 | SEK 1.31 | +3.15% | SEK 1.27 | SEK 1.31 | SEK 1.27 | 737 |
| 2026-07-16 | SEK 1.27 | -1.55% | SEK 1.27 | SEK 1.32 | SEK 1.27 | 12.67K |
| 2026-07-15 | SEK 1.29 | 0.00% | SEK 1.29 | SEK 1.29 | SEK 1.29 | 0 |
| 2026-07-14 | SEK 1.29 | +0.78% | SEK 1.29 | SEK 1.29 | SEK 1.29 | 1.44K |
| 2026-07-13 | SEK 1.28 | -4.12% | SEK 1.32 | SEK 1.32 | SEK 1.27 | 14.46K |
| 2026-07-10 | SEK 1.34 | +2.30% | SEK 1.31 | SEK 1.34 | SEK 1.31 | 11.56K |
| 2026-07-09 | SEK 1.30 | -1.14% | SEK 1.30 | SEK 1.30 | SEK 1.30 | 1.09K |
| 2026-07-08 | SEK 1.32 | +0.76% | SEK 1.30 | SEK 1.32 | SEK 1.30 | 200 |
| 2026-07-07 | SEK 1.31 | -0.76% | SEK 1.28 | SEK 1.31 | SEK 1.28 | 48.64K |
| 2026-07-06 | SEK 1.32 | +3.13% | SEK 1.29 | SEK 1.32 | SEK 1.29 | 39.40K |
| 2026-07-03 | SEK 1.28 | -2.66% | SEK 1.39 | SEK 1.39 | SEK 1.28 | 5.59K |
| 2026-07-02 | SEK 1.32 | +1.15% | SEK 1.30 | SEK 1.32 | SEK 1.30 | 11.00K |
| 2026-07-01 | SEK 1.30 | -2.26% | SEK 1.31 | SEK 1.31 | SEK 1.29 | 24.27K |
| 2026-06-30 | SEK 1.33 | -0.75% | SEK 1.30 | SEK 1.48 | SEK 1.30 | 11.08K |
| 2026-06-29 | SEK 1.34 | +0.75% | SEK 1.34 | SEK 1.34 | SEK 1.34 | 5.00K |
| 2026-06-26 | SEK 1.33 | -2.56% | SEK 1.37 | SEK 1.42 | SEK 1.33 | 87.24K |
| 2026-06-25 | SEK 1.37 | +5.00% | SEK 1.37 | SEK 1.37 | SEK 1.33 | 66.32K |
| 2026-06-24 | SEK 1.30 | -0.76% | SEK 1.32 | SEK 1.32 | SEK 1.30 | 20.50K |
| 2026-06-23 | SEK 1.31 | -4.73% | SEK 1.31 | SEK 1.31 | SEK 1.31 | 446 |
| 2026-06-22 | SEK 1.38 | -0.72% | SEK 1.33 | SEK 1.38 | SEK 1.33 | 11.62K |
| 2026-06-18 | SEK 1.38 | +0.36% | SEK 1.33 | SEK 1.38 | SEK 1.33 | 6.19K |
| 2026-06-17 | SEK 1.38 | +2.22% | SEK 1.36 | SEK 1.38 | SEK 1.35 | 18.71K |
| 2026-06-16 | SEK 1.35 | -2.88% | SEK 1.39 | SEK 1.39 | SEK 1.30 | 88.92K |
| 2026-06-15 | SEK 1.39 | +6.92% | SEK 1.34 | SEK 1.39 | SEK 1.32 | 13.13K |
| 2026-06-12 | SEK 1.30 | -3.70% | SEK 1.35 | SEK 1.35 | SEK 1.30 | 49.92K |
| 2026-06-11 | SEK 1.35 | 0.00% | SEK 1.31 | SEK 1.35 | SEK 1.31 | 5.67K |
| 2026-06-10 | SEK 1.35 | +0.75% | SEK 1.32 | SEK 1.35 | SEK 1.32 | 63.10K |
| 2026-06-09 | SEK 1.34 | -0.74% | SEK 1.34 | SEK 1.34 | SEK 1.34 | 168 |
| 2026-06-08 | SEK 1.35 | -0.74% | SEK 1.37 | SEK 1.38 | SEK 1.31 | 34.01K |
| 2026-06-05 | SEK 1.36 | 0.00% | SEK 1.34 | SEK 1.36 | SEK 1.34 | 14.00K |
| 2026-06-04 | SEK 1.36 | -0.73% | SEK 1.34 | SEK 1.36 | SEK 1.34 | 7.03K |
| 2026-06-03 | SEK 1.37 | +1.48% | SEK 1.36 | SEK 1.37 | SEK 1.36 | 2.75K |
| 2026-06-02 | SEK 1.35 | +0.37% | SEK 1.35 | SEK 1.35 | SEK 1.33 | 22.90K |
| 2026-06-01 | SEK 1.35 | -1.47% | SEK 1.35 | SEK 1.35 | SEK 1.35 | 29.60K |
| 2026-05-29 | SEK 1.37 | -1.44% | SEK 1.39 | SEK 1.43 | SEK 1.35 | 18.00K |
| 2026-05-28 | SEK 1.38 | +4.53% | SEK 1.35 | SEK 1.38 | SEK 1.32 | 3.23K |