Front Ventures B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 13.943 | 13.943 | 10.043 | 10.043 | 502.13 | 989 |
| 2024-08-02 | 13.650 | 14.235 | 11.700 | 14.235 | 711.75 | 933 |
| 2024-08-01 | 11.798 | 14.723 | 11.798 | 11.993 | 599.63 | 48 |
| 2024-07-31 | 14.723 | 14.723 | 14.625 | 14.625 | 731.25 | 389 |
| 2024-07-30 | 13.455 | 14.918 | 10.335 | 14.625 | 731.25 | 304 |
| 2024-07-29 | 14.918 | 14.918 | 12.285 | 14.138 | 706.88 | 57 |
| 2024-07-26 | 13.455 | 13.650 | 12.188 | 13.650 | 682.50 | 573 |
| 2024-07-25 | 14.528 | 14.528 | 12.578 | 13.455 | 672.75 | 279 |
| 2024-07-24 | 12.675 | 15.113 | 12.480 | 12.480 | 624.00 | 1,699 |
| 2024-07-23 | 13.650 | 13.650 | 12.968 | 12.968 | 648.38 | 217 |
| 2024-07-22 | 15.405 | 15.405 | 13.650 | 13.650 | 682.50 | 32 |
| 2024-07-19 | 15.698 | 15.698 | 12.675 | 15.503 | 775.13 | 2,030 |
| 2024-07-18 | 16.380 | 16.380 | 13.163 | 15.698 | 784.88 | 700 |
| 2024-07-17 | 13.163 | 16.380 | 13.163 | 16.380 | 819.00 | 330 |
| 2024-07-16 | 12.968 | 16.478 | 12.968 | 16.478 | 823.88 | 169 |
| 2024-07-15 | 16.575 | 16.673 | 16.575 | 16.575 | 828.75 | 305 |
| 2024-07-12 | 16.868 | 16.868 | 16.380 | 16.575 | 828.75 | 874 |
| 2024-07-11 | 14.138 | 17.063 | 12.285 | 17.063 | 853.13 | 2,804 |
| 2024-07-10 | 14.138 | 14.138 | 14.138 | 14.138 | 706.88 | 40 |
| 2024-07-09 | 15.210 | 15.210 | 11.505 | 14.138 | 706.88 | 158 |
| 2024-07-05 | 14.430 | 15.600 | 11.408 | 15.600 | 780.00 | 3,292 |
| 2024-07-04 | 11.408 | 14.528 | 11.408 | 14.528 | 726.38 | 406 |
| 2024-07-03 | 14.528 | 14.528 | 14.528 | 14.528 | 726.38 | 344 |
| 2024-07-02 | 14.625 | 14.625 | 11.310 | 14.528 | 726.38 | 469 |
| 2024-07-01 | 11.213 | 14.625 | 11.213 | 14.625 | 731.25 | 411 |
| 2024-06-28 | 14.333 | 14.333 | 13.650 | 13.650 | 682.50 | 397 |
| 2024-06-27 | 12.578 | 14.430 | 12.578 | 13.553 | 677.63 | 734 |
| 2024-06-26 | 12.675 | 12.675 | 9.848 | 12.675 | 633.75 | 56 |
| 2024-06-25 | 11.700 | 12.968 | 10.725 | 12.968 | 648.38 | 267 |
| 2024-06-20 | 13.065 | 13.065 | 12.188 | 13.065 | 653.25 | 621 |
| 2024-06-19 | 9.750 | 13.163 | 9.701 | 13.065 | 653.25 | 5,245 |
| 2024-06-18 | 8.970 | 8.970 | 8.190 | 8.336 | 416.82 | 1,414 |
| 2024-06-17 | 7.166 | 9.750 | 7.166 | 8.970 | 448.50 | 1,489 |
| 2024-06-14 | 9.263 | 9.263 | 7.605 | 9.019 | 450.94 | 4,410 |
| 2024-06-13 | 7.605 | 9.701 | 7.556 | 9.409 | 470.44 | 4,072 |
| 2024-06-12 | 9.165 | 9.165 | 7.410 | 9.165 | 458.25 | 138 |
| 2024-06-11 | 7.361 | 8.824 | 7.361 | 8.824 | 441.19 | 3,594 |
| 2024-06-10 | 9.214 | 12.090 | 7.361 | 9.019 | 450.94 | 7,967 |
| 2024-06-07 | 8.288 | 9.750 | 6.679 | 9.750 | 487.50 | 2,530 |
| 2024-06-05 | 6.533 | 9.750 | 6.533 | 7.800 | 390.00 | 5,403 |
| 2024-06-04 | 5.509 | 6.533 | 5.509 | 6.094 | 304.69 | 4,349 |
| 2024-06-03 | 5.363 | 5.363 | 4.778 | 5.314 | 265.69 | 1,197 |
| 2024-05-31 | 5.753 | 5.801 | 4.729 | 5.801 | 290.07 | 2,172 |
| 2024-05-30 | 6.143 | 6.143 | 5.265 | 5.948 | 297.38 | 1,544 |
| 2024-05-29 | 6.971 | 6.971 | 5.850 | 6.143 | 307.13 | 2,163 |
| 2024-05-28 | 5.996 | 6.825 | 5.996 | 6.825 | 341.25 | 1,279 |
| 2024-05-27 | 6.630 | 7.069 | 6.581 | 7.020 | 351.00 | 5,924 |
| 2024-05-23 | 7.069 | 7.751 | 6.971 | 7.313 | 365.63 | 1,707 |
| 2024-05-22 | 6.533 | 8.239 | 6.533 | 6.874 | 343.69 | 5,229 |
| 2024-05-21 | 8.629 | 8.629 | 8.580 | 8.580 | 429.00 | 484 |
| 2024-05-20 | 9.116 | 9.116 | 6.435 | 8.970 | 448.50 | 430 |
| 2024-05-17 | 7.020 | 9.263 | 5.996 | 9.116 | 455.82 | 1,090 |
| 2024-05-16 | 7.020 | 7.020 | 6.581 | 7.020 | 351.00 | 131 |
| 2024-05-15 | 5.850 | 5.850 | 5.850 | 5.850 | 292.50 | 1 |
| 2024-05-14 | 6.728 | 7.898 | 5.558 | 5.850 | 292.50 | 6,246 |
| 2024-05-13 | 5.363 | 5.363 | 4.680 | 4.924 | 246.19 | 427 |
| 2024-05-10 | 4.583 | 5.801 | 4.583 | 4.875 | 243.75 | 1,850 |
| 2024-05-08 | 4.436 | 6.338 | 4.436 | 5.314 | 265.69 | 6,457 |
| 2024-05-07 | 3.705 | 3.900 | 3.705 | 3.900 | 195.00 | 201 |
| 2024-05-06 | 4.193 | 4.193 | 3.656 | 4.046 | 202.32 | 3,116 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.