Skip to main content
First Venture Sweden AB (publ) (STO:FIRST.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.300
-0.015 (-1.14%)
At close: Mar 6, 2026

First Venture Sweden AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.311.311.301.301.30-1.14%86,600
Mar 5, 20261.281.341.281.321.32-4.01%43,394
Mar 4, 20261.311.371.311.371.375.38%197,848
Mar 3, 20261.301.301.261.301.30-2.99%62,349
Mar 2, 20261.301.351.291.341.34-2.55%101,549
Feb 27, 20261.391.391.311.381.384.17%7,335
Feb 26, 20261.341.341.321.321.32-129,955
Feb 25, 20261.321.391.301.321.32-2.22%185,650
Feb 24, 20261.301.351.301.351.353.05%9,381
Feb 23, 20261.321.331.311.311.31-0.76%30,543
Feb 20, 20261.341.351.291.321.32-0.75%5,564
Feb 19, 20261.301.391.301.331.33-27,542
Feb 18, 20261.371.371.331.331.33-0.37%31,076
Feb 17, 20261.341.341.341.341.34-1.48%8,079
Feb 16, 20261.391.391.341.361.362.65%4,298
Feb 13, 20261.351.401.151.321.32-5.38%71,660
Feb 12, 20261.351.401.351.401.404.49%121,006
Feb 11, 20261.341.341.341.341.340.75%3,637
Feb 10, 20261.391.391.331.331.33-1.12%389
Feb 9, 20261.331.341.331.341.34-2.19%9,094
Feb 6, 20261.371.371.371.371.371.86%8,759
Feb 5, 20261.341.351.201.351.350.37%161,432
Feb 4, 20261.351.351.341.341.34-1.11%10,521
Feb 3, 20261.471.471.341.361.36-5.24%81,694
Feb 2, 20261.491.491.431.431.431.78%1,922
Jan 30, 20261.381.411.371.411.41-2.09%2,628
Jan 29, 20261.411.441.371.441.441.77%30,731
Jan 28, 20261.351.451.351.411.413.68%203,407
Jan 27, 20261.371.371.361.361.36-0.37%16,089
Jan 26, 20261.381.481.371.371.37-1.09%18,538
Jan 23, 20261.381.401.381.381.38-10,234
Jan 22, 20261.381.451.381.381.38-2.47%17,773
Jan 21, 20261.361.491.361.421.423.66%64,859
Jan 20, 20261.361.381.361.371.372.63%12,573
Jan 19, 20261.361.391.301.331.33-1.85%29,003
Jan 16, 20261.361.361.341.361.361.12%8,848
Jan 15, 20261.331.371.331.341.340.37%45,401
Jan 14, 20261.341.391.341.341.34-2.91%8,604
Jan 12, 20261.311.401.311.381.382.23%83,749
Jan 9, 20261.381.431.331.351.35-2.54%106,770
Jan 8, 20261.371.401.371.381.38-1.43%158,061
Jan 7, 20261.371.431.371.401.402.94%117,722
Jan 5, 20261.381.381.341.361.36-1.45%34,277
Jan 2, 20261.381.541.341.381.380.73%17,945
Dec 30, 20251.381.381.341.371.37-3,816
Dec 29, 20251.331.371.321.371.373.01%15,069
Dec 23, 20251.321.351.321.331.330.76%82,348
Dec 22, 20251.351.371.311.321.32-2.94%11,921
Dec 19, 20251.361.361.361.361.363.03%250
Dec 18, 20251.421.421.321.321.32-5,997
Dec 17, 20251.421.421.321.321.32-3.30%6,388
Dec 16, 20251.321.391.321.371.372.25%12,710
Dec 15, 20251.421.441.341.341.34-3.61%3,764
Dec 12, 20251.311.391.301.391.394.92%24,825
Dec 11, 20251.331.351.321.321.32-1.86%11,038
Dec 10, 20251.321.351.321.351.351.89%33,125
Dec 9, 20251.351.391.321.321.32-1.49%20,609
Dec 8, 20251.341.351.341.341.340.75%84,347
Dec 5, 20251.331.351.331.331.33-0.37%56,698
Dec 4, 20251.361.361.331.341.34-1.84%4,048
Dec 3, 20251.331.361.331.361.362.26%19,259
Dec 2, 20251.341.401.301.331.33-0.75%319,180
Dec 1, 20251.321.401.321.341.34-139,482
Nov 28, 20251.341.351.331.341.34-121,985
Nov 27, 20251.531.531.331.341.34-4.29%158,342
Nov 26, 20251.411.411.371.401.40-3.11%28,359
Nov 25, 20251.531.531.351.451.45-6.47%88,841
Nov 24, 20251.411.551.351.551.5515.73%356,039
Nov 21, 20251.341.381.341.341.330.75%1,964
Nov 20, 20251.351.391.331.331.32-1.85%13,306
Nov 19, 20251.391.391.351.351.350.75%38,748
Nov 18, 20251.401.401.341.341.340.75%607
Nov 17, 20251.331.441.331.331.33-1.12%549
Nov 14, 20251.361.371.311.351.34-1.82%34,241
Nov 13, 20251.371.401.371.371.37-28,684
Nov 12, 20251.441.441.371.371.37-7,173
Nov 11, 20251.361.441.361.371.370.74%224,425
Nov 10, 20251.481.481.361.361.36-2.51%326,173
Nov 7, 20251.481.491.401.401.39-6.69%280,390
Nov 6, 20251.871.871.501.501.49-25.25%446,440
Nov 5, 20252.002.052.002.002.00-2.44%33,094
Nov 4, 20252.002.052.002.052.05-1.44%8,326
Nov 3, 20252.132.132.082.082.082.97%4,258
Oct 31, 20252.012.052.012.022.021.00%1,240
Oct 30, 20252.012.032.002.002.00-4,045
Oct 29, 20252.002.012.002.002.00-20,279
Oct 28, 20252.052.052.002.002.00-0.50%1,498
Oct 27, 20252.042.092.012.012.01-0.99%61,052
Oct 24, 20252.022.042.022.032.03-1.46%1,204
Oct 23, 20252.002.062.002.062.061.48%22,832
Oct 22, 20252.072.072.032.032.03-23,921
Oct 21, 20252.062.062.032.032.03-5,978
Oct 20, 20252.032.032.032.032.03-1.46%27,720
Oct 17, 20252.012.061.962.062.06-27,499
Oct 16, 20252.012.061.972.062.061.98%16,179
Oct 15, 20252.062.072.022.022.02-1.94%4,908
Oct 14, 20252.052.062.052.062.060.49%1,568
Oct 13, 20251.962.051.962.052.05-0.97%3,750
Oct 10, 20251.992.071.962.072.073.50%12,516
Oct 9, 20252.082.091.972.002.001.27%21,819