Front Ventures B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	14.625	14.723	14.625	14.723	736.13	342
2024-01-29	15.649	16.136	15.064	15.064	753.19	604
2024-01-26	16.575	16.575	13.796	15.649	782.44	1,252
2024-01-25	14.430	15.649	14.430	15.649	782.44	1,045
2024-01-24	14.430	14.625	14.430	14.625	731.25	841
2024-01-22	13.845	14.966	13.845	14.966	748.32	769
2024-01-19	13.943	14.528	13.943	14.528	726.38	388
2024-01-18	14.381	15.600	14.235	15.600	780.00	282
2024-01-16	14.674	15.113	14.674	15.113	755.63	234
2024-01-15	16.526	18.720	15.600	16.185	809.25	3,143
2024-01-12	16.039	16.039	16.039	16.039	801.94	103
2024-01-11	15.893	16.234	15.698	15.746	787.32	60
2024-01-10	16.916	16.916	16.234	16.234	811.69	1,366
2024-01-09	18.525	18.525	16.916	16.916	845.82	2,790
2024-01-08	17.355	17.355	17.160	17.160	858.00	881
2024-01-04	18.135	18.135	17.550	17.745	887.25	1,573
2024-01-03	16.331	17.745	16.331	17.745	887.25	596
2024-01-02	15.746	20.231	14.430	18.135	906.75	4,343
2023-12-29	15.259	21.109	14.381	15.795	789.75	5,589
2023-12-28	14.138	14.381	14.138	14.381	719.07	397
2023-12-27	14.138	15.405	12.919	14.576	728.82	1,171
2023-12-22	14.089	15.503	14.089	15.503	775.13	318
2023-12-21	13.650	14.869	13.650	13.894	694.69	1,474
2023-12-20	14.625	14.625	11.895	13.748	687.38	5,927
2023-12-19	15.113	15.844	12.236	15.844	792.19	318
2023-12-18	17.063	17.063	15.210	15.356	767.82	1,276
2023-12-15	17.258	18.818	17.258	18.330	916.50	3,224
2023-12-14	18.671	18.671	18.671	18.671	933.57	841
2023-12-13	18.038	21.938	16.721	18.038	901.88	778
2023-12-12	16.429	17.258	15.600	16.624	831.19	1,305
2023-12-11	16.819	17.063	14.674	17.063	853.13	869
2023-12-08	13.845	16.673	13.504	16.673	833.63	7,876
2023-12-07	13.699	13.699	13.650	13.650	682.50	365
2023-12-06	15.113	15.551	12.870	14.869	743.44	1,504
2023-12-05	11.554	15.990	11.554	15.990	799.50	16
2023-12-01	14.186	14.186	13.163	13.406	670.32	2,574
2023-11-29	13.504	14.576	13.504	14.576	728.82	2,217
2023-11-28	15.405	15.405	15.405	15.405	770.25	17
2023-11-27	11.895	14.528	11.895	14.528	726.38	2,900
2023-11-24	10.676	11.895	10.676	11.895	594.75	5,860
2023-11-23	10.725	11.164	10.140	10.384	519.19	2,075
2023-11-22	10.823	11.554	10.238	11.554	577.69	728
2023-11-21	11.310	12.675	11.310	11.749	587.44	2,779
2023-11-20	11.993	13.601	11.993	12.334	616.69	2,712
2023-11-17	13.163	13.748	13.163	13.163	658.13	3,078
2023-11-16	13.260	16.039	12.041	13.163	658.13	7,002
2023-11-15	14.528	14.528	11.846	12.821	641.07	2,147
2023-11-14	11.213	11.261	11.164	11.261	563.07	2,518
2023-11-13	12.675	12.675	10.871	11.310	565.50	1,661
2023-11-10	10.043	10.920	9.750	10.920	546.00	903
2023-11-09	9.945	9.945	9.945	9.945	497.25	41
2023-11-08	10.189	10.189	10.189	10.189	509.44	586
2023-11-07	10.286	10.920	10.286	10.628	531.38	357
2023-11-06	11.456	11.456	11.456	11.456	572.82	41
2023-11-02	11.115	11.115	10.823	10.823	541.13	246
2023-11-01	11.456	11.456	10.725	10.725	536.25	559
2023-10-31	11.456	11.456	11.456	11.456	572.82	41
2023-10-30	9.360	10.969	9.360	10.969	548.44	2,158
2023-10-27	10.725	11.456	10.530	11.456	572.82	257
2023-10-26	13.358	13.358	12.334	12.334	616.69	451

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.