First Venture Sweden AB (publ) (STO:FIRST.B)
Sweden
· Delayed Price · Currency is SEK 1.360
-0.080 (-5.56%)
At close: Apr 28, 2026
First Venture Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 5.38% | 197,848 |
| Mar 3, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | -2.99% | 62,349 |
| Mar 2, 2026 | 1.30 | 1.35 | 1.29 | 1.34 | 1.34 | -2.55% | 101,549 |
| Feb 27, 2026 | 1.39 | 1.39 | 1.31 | 1.38 | 1.38 | 4.17% | 7,335 |
| Feb 26, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | - | 129,955 |
| Feb 25, 2026 | 1.32 | 1.39 | 1.30 | 1.32 | 1.32 | -2.22% | 185,650 |
| Feb 24, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.05% | 9,381 |
| Feb 23, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 30,543 |
| Feb 20, 2026 | 1.34 | 1.35 | 1.29 | 1.32 | 1.32 | -0.75% | 5,564 |
| Feb 19, 2026 | 1.30 | 1.39 | 1.30 | 1.33 | 1.33 | - | 27,542 |
| Feb 18, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -0.37% | 31,076 |
| Feb 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.48% | 8,079 |
| Feb 16, 2026 | 1.39 | 1.39 | 1.34 | 1.36 | 1.36 | 2.65% | 4,298 |
| Feb 13, 2026 | 1.35 | 1.40 | 1.15 | 1.32 | 1.32 | -5.38% | 71,660 |
| Feb 12, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 4.49% | 121,006 |
| Feb 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | 3,637 |
| Feb 10, 2026 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -1.12% | 389 |
| Feb 9, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -2.19% | 9,094 |
| Feb 6, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.86% | 8,759 |
| Feb 5, 2026 | 1.34 | 1.35 | 1.20 | 1.35 | 1.35 | 0.37% | 161,432 |
| Feb 4, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.11% | 10,521 |
| Feb 3, 2026 | 1.47 | 1.47 | 1.34 | 1.36 | 1.36 | -5.24% | 81,694 |
| Feb 2, 2026 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | 1.78% | 1,922 |
| Jan 30, 2026 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | -2.09% | 2,628 |
| Jan 29, 2026 | 1.41 | 1.44 | 1.37 | 1.44 | 1.44 | 1.77% | 30,731 |
| Jan 28, 2026 | 1.35 | 1.45 | 1.35 | 1.41 | 1.41 | 3.68% | 203,407 |
| Jan 27, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.37% | 16,089 |
| Jan 26, 2026 | 1.38 | 1.48 | 1.37 | 1.37 | 1.37 | -1.09% | 18,538 |
| Jan 23, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | - | 10,234 |
| Jan 22, 2026 | 1.38 | 1.45 | 1.38 | 1.38 | 1.38 | -2.47% | 17,773 |
| Jan 21, 2026 | 1.36 | 1.49 | 1.36 | 1.42 | 1.42 | 3.66% | 64,859 |
| Jan 20, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 2.63% | 12,573 |
| Jan 19, 2026 | 1.36 | 1.39 | 1.30 | 1.33 | 1.33 | -1.85% | 29,003 |
| Jan 16, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 1.12% | 8,848 |
| Jan 15, 2026 | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | 0.37% | 45,401 |
| Jan 14, 2026 | 1.34 | 1.39 | 1.34 | 1.34 | 1.34 | -2.91% | 8,604 |
| Jan 12, 2026 | 1.31 | 1.40 | 1.31 | 1.38 | 1.38 | 2.23% | 83,749 |
| Jan 9, 2026 | 1.38 | 1.43 | 1.33 | 1.35 | 1.35 | -2.54% | 106,770 |
| Jan 8, 2026 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 158,061 |
| Jan 7, 2026 | 1.37 | 1.43 | 1.37 | 1.40 | 1.40 | 2.94% | 117,722 |
| Jan 5, 2026 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -1.45% | 34,277 |
| Jan 2, 2026 | 1.38 | 1.54 | 1.34 | 1.38 | 1.38 | 0.73% | 17,945 |
| Dec 30, 2025 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | - | 3,816 |
| Dec 29, 2025 | 1.33 | 1.37 | 1.32 | 1.37 | 1.37 | 3.01% | 15,069 |
| Dec 23, 2025 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.76% | 82,348 |
| Dec 22, 2025 | 1.35 | 1.37 | 1.31 | 1.32 | 1.32 | -2.94% | 11,921 |
| Dec 19, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | 250 |
| Dec 18, 2025 | 1.42 | 1.42 | 1.32 | 1.32 | 1.32 | - | 5,997 |
| Dec 17, 2025 | 1.42 | 1.42 | 1.32 | 1.32 | 1.32 | -3.30% | 6,388 |
| Dec 16, 2025 | 1.32 | 1.39 | 1.32 | 1.37 | 1.37 | 2.25% | 12,710 |
| Dec 15, 2025 | 1.42 | 1.44 | 1.34 | 1.34 | 1.34 | -3.61% | 3,764 |
| Dec 12, 2025 | 1.31 | 1.39 | 1.30 | 1.39 | 1.39 | 4.92% | 24,825 |
| Dec 11, 2025 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -1.86% | 11,038 |
| Dec 10, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.89% | 33,125 |
| Dec 9, 2025 | 1.35 | 1.39 | 1.32 | 1.32 | 1.32 | -1.49% | 20,609 |
| Dec 8, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.75% | 84,347 |
| Dec 5, 2025 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | -0.37% | 56,698 |
| Dec 4, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.84% | 4,048 |
| Dec 3, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.26% | 19,259 |
| Dec 2, 2025 | 1.34 | 1.40 | 1.30 | 1.33 | 1.33 | -0.75% | 319,180 |
| Dec 1, 2025 | 1.32 | 1.40 | 1.32 | 1.34 | 1.34 | - | 139,482 |
| Nov 28, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 121,985 |
| Nov 27, 2025 | 1.53 | 1.53 | 1.33 | 1.34 | 1.34 | -4.29% | 158,342 |
| Nov 26, 2025 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | -3.11% | 28,359 |
| Nov 25, 2025 | 1.53 | 1.53 | 1.35 | 1.45 | 1.45 | -6.47% | 88,841 |
| Nov 24, 2025 | 1.41 | 1.55 | 1.35 | 1.55 | 1.55 | 15.73% | 356,039 |