Front Ventures B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	27.690	27.690	27.690	27.690	1,384.50	94
2023-08-01	27.885	28.275	27.885	28.275	1,413.75	277
2023-07-31	29.250	29.250	29.250	29.250	1,462.50	513
2023-07-28	28.470	29.835	28.470	29.835	1,491.75	131
2023-07-27	28.275	30.225	28.275	29.250	1,462.50	2,872
2023-07-24	27.203	29.640	27.203	29.640	1,482.00	62
2023-07-21	30.713	30.713	30.713	30.713	1,535.63	62
2023-07-20	25.740	30.713	25.740	30.713	1,535.63	490
2023-07-19	25.058	25.740	25.058	25.740	1,287.00	1,436
2023-07-18	25.643	26.228	25.448	26.228	1,311.38	361
2023-07-17	23.936	26.715	23.888	26.325	1,316.25	1,369
2023-07-14	27.983	29.250	25.838	26.813	1,340.63	2,182
2023-07-13	26.130	27.983	25.350	27.788	1,389.38	3,318
2023-07-12	26.910	26.910	26.813	26.813	1,340.63	616
2023-07-11	27.495	27.495	27.105	27.398	1,369.88	843
2023-07-10	29.250	30.615	27.300	28.763	1,438.13	1,675
2023-07-07	29.933	31.103	29.348	31.103	1,555.13	431
2023-07-05	28.958	29.738	28.275	29.738	1,486.88	4,320
2023-07-04	29.543	29.738	29.543	29.738	1,486.88	804
2023-07-03	29.348	30.323	29.250	30.128	1,506.38	2,361
2023-06-30	31.688	32.370	31.590	31.883	1,594.13	896
2023-06-29	32.468	33.150	30.518	33.150	1,657.50	1,138
2023-06-28	25.253	32.663	25.253	32.663	1,633.13	1,537
2023-06-27	32.175	33.638	29.738	30.713	1,535.63	6,126
2023-06-26	33.248	33.248	31.590	32.565	1,628.25	2,423
2023-06-22	32.175	35.490	31.688	35.490	1,774.50	2,721
2023-06-21	33.833	33.833	29.738	32.078	1,603.88	2,943
2023-06-20	31.688	35.490	30.420	34.320	1,716.00	3,033
2023-06-19	35.490	35.490	32.078	34.028	1,701.38	1,643
2023-06-16	35.588	35.588	34.223	34.418	1,720.88	979
2023-06-15	33.345	36.563	33.345	36.075	1,803.75	2,250
2023-06-14	32.760	34.515	29.738	32.663	1,633.13	3,669
2023-06-13	34.515	34.613	31.980	32.858	1,642.88	2,523
2023-06-12	32.468	32.468	32.273	32.370	1,618.50	831
2023-06-09	32.565	35.490	31.785	33.930	1,696.50	1,092
2023-06-08	32.273	32.663	32.273	32.565	1,628.25	929
2023-06-07	33.443	33.735	31.785	32.273	1,613.63	1,613
2023-06-05	35.978	35.978	35.978	35.978	1,798.88	10
2023-06-02	34.028	37.538	34.028	36.368	1,818.38	2,017
2023-06-01	31.200	34.223	31.200	32.468	1,623.38	1,129
2023-05-31	33.248	35.295	33.248	34.223	1,711.13	563
2023-05-30	33.150	37.343	33.150	35.588	1,779.38	463
2023-05-29	34.905	37.440	34.905	37.440	1,872.00	103
2023-05-26	34.808	34.808	34.808	34.808	1,740.38	2
2023-05-25	34.515	34.808	34.515	34.808	1,740.38	264
2023-05-24	34.613	34.613	34.418	34.418	1,720.88	125
2023-05-23	34.125	34.905	34.125	34.905	1,745.25	697
2023-05-19	35.100	35.198	34.125	34.808	1,740.38	438
2023-05-17	35.100	36.563	34.223	35.393	1,769.63	2,921
2023-05-16	33.053	37.538	33.053	36.563	1,828.13	121
2023-05-15	34.418	37.050	34.418	35.880	1,794.00	103
2023-05-12	35.003	36.563	35.003	36.563	1,828.13	144
2023-05-11	37.440	37.440	36.075	36.563	1,828.13	188
2023-05-10	35.588	37.440	34.125	37.440	1,872.00	325
2023-05-09	33.930	34.613	33.930	34.613	1,730.63	25
2023-05-08	35.295	35.295	33.930	33.930	1,696.50	413
2023-05-05	34.808	37.148	34.808	35.295	1,764.75	1,655
2023-05-04	33.150	36.563	33.150	35.588	1,779.38	2,115
2023-05-03	33.345	33.735	33.345	33.735	1,686.75	289
2023-05-02	34.028	35.978	31.200	33.930	1,696.50	1,230

← NewerPage 14 of 21 · 1,209 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.