Front Ventures B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 3.608 | 4.046 | 3.461 | 3.656 | 182.82 | 885 |
| 2024-05-02 | 3.559 | 3.608 | 3.559 | 3.608 | 180.38 | 2,684 |
| 2024-04-30 | 3.754 | 3.754 | 3.413 | 3.461 | 173.07 | 2,097 |
| 2024-04-29 | 3.169 | 3.461 | 3.169 | 3.461 | 173.07 | 5,792 |
| 2024-04-26 | 3.510 | 3.510 | 2.974 | 3.120 | 156.00 | 4,493 |
| 2024-04-25 | 3.413 | 3.510 | 3.413 | 3.510 | 175.50 | 1,814 |
| 2024-04-24 | 4.193 | 5.801 | 3.413 | 3.413 | 170.63 | 11,564 |
| 2024-04-23 | 6.094 | 6.533 | 4.875 | 5.119 | 255.94 | 6,505 |
| 2024-04-22 | 3.023 | 6.581 | 3.023 | 5.070 | 253.50 | 11,948 |
| 2024-04-19 | 3.413 | 3.413 | 3.413 | 3.413 | 170.63 | 733 |
| 2024-04-18 | 3.413 | 3.413 | 3.413 | 3.413 | 170.63 | 2,051 |
| 2024-04-17 | 3.413 | 3.900 | 3.413 | 3.559 | 177.94 | 10,740 |
| 2024-04-16 | 3.461 | 3.461 | 2.048 | 3.413 | 170.63 | 6,730 |
| 2024-04-15 | 3.608 | 3.656 | 3.413 | 3.413 | 170.63 | 5,774 |
| 2024-04-12 | 3.510 | 3.851 | 3.413 | 3.851 | 192.57 | 4,579 |
| 2024-04-11 | 4.095 | 4.095 | 3.851 | 3.998 | 199.88 | 841 |
| 2024-04-10 | 4.144 | 4.144 | 3.851 | 4.095 | 204.75 | 2,234 |
| 2024-04-09 | 4.144 | 4.144 | 4.144 | 4.144 | 207.19 | 1,500 |
| 2024-04-08 | 4.583 | 4.583 | 4.046 | 4.046 | 202.32 | 2,323 |
| 2024-04-05 | 4.388 | 4.534 | 3.851 | 4.534 | 226.69 | 7,774 |
| 2024-04-04 | 4.680 | 4.875 | 4.680 | 4.875 | 243.75 | 3,266 |
| 2024-04-03 | 4.875 | 4.875 | 3.608 | 4.778 | 238.88 | 556 |
| 2024-04-02 | 4.875 | 5.753 | 4.875 | 4.875 | 243.75 | 6,129 |
| 2024-03-28 | 6.338 | 6.338 | 6.338 | 6.338 | 316.88 | 41 |
| 2024-03-27 | 6.581 | 6.581 | 6.533 | 6.533 | 326.63 | 226 |
| 2024-03-25 | 5.899 | 5.948 | 4.680 | 5.899 | 294.94 | 3,590 |
| 2024-03-20 | 5.119 | 6.094 | 4.534 | 5.948 | 297.38 | 1,077 |
| 2024-03-19 | 5.119 | 5.119 | 5.119 | 5.119 | 255.94 | 824 |
| 2024-03-15 | 5.850 | 5.850 | 5.850 | 5.850 | 292.50 | 120 |
| 2024-03-14 | 5.119 | 6.240 | 5.119 | 6.240 | 312.00 | 745 |
| 2024-03-13 | 5.948 | 5.948 | 5.265 | 5.265 | 263.25 | 41 |
| 2024-03-12 | 5.265 | 5.704 | 5.265 | 5.606 | 280.32 | 2,994 |
| 2024-03-11 | 5.606 | 5.606 | 5.606 | 5.606 | 280.32 | 41 |
| 2024-03-08 | 5.996 | 5.996 | 5.070 | 5.070 | 253.50 | 2,310 |
| 2024-03-07 | 6.923 | 6.923 | 5.314 | 5.411 | 270.57 | 1,593 |
| 2024-03-05 | 5.021 | 6.191 | 5.021 | 6.191 | 309.57 | 201 |
| 2024-03-04 | 6.386 | 6.386 | 5.850 | 6.386 | 319.32 | 1,333 |
| 2024-03-01 | 6.630 | 6.776 | 6.240 | 6.240 | 312.00 | 5,694 |
| 2024-02-29 | 7.215 | 7.215 | 6.874 | 6.874 | 343.69 | 173 |
| 2024-02-28 | 6.825 | 6.825 | 6.435 | 6.533 | 326.63 | 10,952 |
| 2024-02-27 | 6.289 | 6.825 | 5.753 | 6.825 | 341.25 | 5,658 |
| 2024-02-26 | 6.386 | 7.313 | 5.606 | 6.289 | 314.44 | 5,004 |
| 2024-02-23 | 9.360 | 9.945 | 5.216 | 6.728 | 336.38 | 23,019 |
| 2024-02-22 | 10.140 | 10.579 | 9.848 | 10.579 | 528.94 | 1,300 |
| 2024-02-21 | 10.481 | 10.530 | 10.140 | 10.140 | 507.00 | 902 |
| 2024-02-20 | 11.115 | 11.115 | 10.189 | 10.238 | 511.88 | 2,081 |
| 2024-02-19 | 10.725 | 11.164 | 10.579 | 11.164 | 558.19 | 1,603 |
| 2024-02-16 | 11.261 | 11.261 | 10.481 | 10.725 | 536.25 | 1,006 |
| 2024-02-15 | 11.651 | 12.139 | 11.310 | 11.846 | 592.32 | 1,453 |
| 2024-02-14 | 11.700 | 11.700 | 11.651 | 11.651 | 582.57 | 290 |
| 2024-02-13 | 11.993 | 12.431 | 11.700 | 12.431 | 621.57 | 503 |
| 2024-02-12 | 12.968 | 13.845 | 11.700 | 11.749 | 587.44 | 7,162 |
| 2024-02-09 | 10.676 | 13.016 | 10.676 | 11.408 | 570.38 | 3,236 |
| 2024-02-08 | 12.821 | 13.699 | 10.286 | 13.016 | 650.82 | 2,299 |
| 2024-02-07 | 13.260 | 13.845 | 11.456 | 13.650 | 682.50 | 1,077 |
| 2024-02-06 | 13.406 | 14.138 | 12.919 | 14.138 | 706.88 | 438 |
| 2024-02-05 | 14.430 | 14.430 | 13.406 | 13.406 | 670.32 | 509 |
| 2024-02-02 | 13.748 | 14.576 | 12.968 | 14.381 | 719.07 | 981 |
| 2024-02-01 | 14.820 | 14.820 | 13.016 | 13.504 | 675.19 | 1,386 |
| 2024-01-31 | 14.723 | 14.723 | 12.773 | 14.625 | 731.25 | 1,426 |
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.