Front Ventures B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	11.018	11.018	10.725	10.725	536.25	1,396
2023-10-24	10.725	10.725	10.725	10.725	536.25	20
2023-10-20	10.238	11.993	9.506	11.944	597.19	3,664
2023-10-19	11.261	11.261	10.140	10.286	514.32	1,340
2023-10-18	11.261	11.603	11.261	11.261	563.07	985
2023-10-17	10.823	12.188	10.823	12.188	609.38	944
2023-10-16	9.458	12.041	9.458	11.798	589.88	1,315
2023-10-13	12.675	12.675	12.626	12.626	631.32	718
2023-10-12	13.504	13.504	12.529	13.163	658.13	1,904
2023-10-11	13.504	14.284	13.504	13.504	675.19	45
2023-10-10	13.504	13.504	13.504	13.504	675.19	821
2023-10-09	13.358	13.845	13.358	13.845	692.25	595
2023-10-06	13.163	13.845	13.163	13.845	692.25	1,090
2023-10-05	13.163	13.163	12.870	13.065	653.25	521
2023-10-04	13.845	13.845	12.968	13.016	650.82	2,919
2023-10-03	13.260	13.260	13.260	13.260	663.00	400
2023-10-02	13.943	13.943	12.480	13.016	650.82	867
2023-09-29	12.919	14.333	12.821	13.796	689.82	3,457
2023-09-28	13.748	14.089	13.601	13.601	680.07	793
2023-09-27	13.943	14.186	13.211	14.186	709.32	1,074
2023-09-26	15.015	15.015	14.040	14.040	702.00	410
2023-09-25	14.771	14.771	14.771	14.771	738.57	379
2023-09-22	14.138	15.893	14.138	15.746	787.32	495
2023-09-21	15.698	15.893	15.698	15.893	794.63	441
2023-09-20	15.698	15.698	15.698	15.698	784.88	539
2023-09-19	15.113	17.258	14.918	17.258	862.88	990
2023-09-18	15.990	17.989	12.724	16.088	804.38	7,525
2023-09-15	15.795	17.404	14.674	16.234	811.69	4,173
2023-09-14	14.138	16.721	14.138	16.721	836.07	264
2023-09-13	18.476	18.476	16.673	16.965	848.25	8,259
2023-09-12	19.208	19.549	18.525	19.549	977.44	292
2023-09-11	18.330	19.208	18.330	19.061	953.07	1,451
2023-09-08	19.988	19.988	19.110	19.110	955.50	628
2023-09-07	19.646	22.133	19.500	19.500	975.00	2,230
2023-09-06	20.085	20.231	20.085	20.134	1,006.69	397
2023-09-05	19.744	19.744	19.744	19.744	987.19	68
2023-09-04	21.353	21.353	19.549	20.963	1,048.13	787
2023-09-01	18.428	19.744	17.258	19.354	967.69	2,382
2023-08-31	19.549	19.549	19.500	19.500	975.00	985
2023-08-30	19.500	22.133	19.500	22.133	1,106.63	215
2023-08-29	21.938	22.766	20.524	22.766	1,138.32	742
2023-08-28	22.376	25.155	20.963	21.986	1,099.32	2,834
2023-08-25	20.183	28.763	20.183	24.863	1,243.13	3,007
2023-08-24	18.525	23.839	18.525	23.449	1,172.44	1,272
2023-08-23	21.401	22.133	21.206	21.206	1,060.32	779
2023-08-22	21.938	22.718	20.816	22.718	1,135.88	573
2023-08-21	21.938	22.913	17.063	20.085	1,004.25	1,967
2023-08-18	23.400	23.790	21.938	22.669	1,133.44	944
2023-08-17	25.058	25.838	24.375	24.863	1,243.13	1,921
2023-08-16	25.838	28.080	24.326	25.643	1,282.13	5,144
2023-08-15	24.375	25.740	22.328	25.740	1,287.00	4,360
2023-08-14	25.643	26.520	24.570	25.643	1,282.13	2,131
2023-08-11	26.520	28.470	26.520	27.788	1,389.38	3,841
2023-08-10	26.325	26.423	25.838	26.423	1,321.13	523
2023-08-09	27.788	30.128	26.423	26.423	1,321.13	2,193
2023-08-08	28.275	30.518	27.203	30.518	1,525.88	1,479
2023-08-07	26.423	30.225	26.228	30.225	1,511.25	1,124
2023-08-04	26.715	28.958	26.715	27.495	1,374.75	363
2023-08-03	27.690	27.690	27.593	27.593	1,379.63	101
2023-08-02	27.690	27.690	27.690	27.690	1,384.50	94

← NewerPage 13 of 21 · 1,208 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.