Front Ventures B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	36.563	36.563	36.563	36.563	1,828.13	35
2023-04-27	34.223	35.003	34.223	35.003	1,750.13	104
2023-04-26	35.588	35.588	35.588	35.588	1,779.38	123
2023-04-25	37.928	37.928	37.928	37.928	1,896.38	27
2023-04-24	36.465	38.415	36.465	38.415	1,920.75	763
2023-04-21	34.320	37.830	34.028	37.830	1,891.50	166
2023-04-19	35.198	35.198	35.198	35.198	1,759.88	41
2023-04-18	36.465	36.953	36.465	36.953	1,847.63	216
2023-04-17	34.223	37.050	34.223	36.075	1,803.75	574
2023-04-14	38.708	38.708	35.100	36.465	1,823.25	176
2023-04-13	34.905	37.440	31.785	37.148	1,857.38	1,387
2023-04-12	35.100	38.415	35.003	37.635	1,881.75	533
2023-04-11	34.418	36.465	34.418	35.100	1,755.00	183
2023-04-05	35.588	36.563	35.588	36.563	1,828.13	62
2023-04-04	36.563	39.975	34.125	39.975	1,998.75	1,410
2023-04-03	36.465	36.563	36.368	36.563	1,828.13	1,067
2023-03-31	35.393	37.538	35.393	37.538	1,876.88	1,026
2023-03-29	34.613	39.780	33.638	39.780	1,989.00	997
2023-03-28	36.465	36.465	33.248	36.368	1,818.38	943
2023-03-27	35.685	36.855	33.638	36.855	1,842.75	2,140
2023-03-24	39.488	39.585	37.148	38.025	1,901.25	375
2023-03-23	39.098	39.098	39.000	39.000	1,950.00	1,486
2023-03-22	40.463	40.560	39.195	40.365	2,018.25	930
2023-03-21	38.610	41.730	38.610	41.730	2,086.50	1,064
2023-03-20	36.173	39.878	36.173	37.538	1,876.88	296
2023-03-17	38.025	41.633	35.100	41.633	2,081.63	616
2023-03-16	39.975	41.340	36.758	41.340	2,067.00	515
2023-03-15	37.440	39.488	37.440	39.488	1,974.38	84
2023-03-14	38.903	41.925	38.903	39.488	1,974.38	813
2023-03-13	40.463	40.463	34.905	37.733	1,886.63	1,173
2023-03-10	40.950	40.950	39.390	40.073	2,003.63	667
2023-03-09	41.730	47.483	40.950	40.950	2,047.50	458
2023-03-08	42.510	42.510	40.365	41.925	2,096.25	3,457
2023-03-07	43.388	43.388	42.705	42.705	2,135.25	604
2023-03-06	42.120	42.900	40.170	42.900	2,145.00	1,456
2023-03-03	42.803	43.485	42.803	43.485	2,174.25	625
2023-03-02	43.875	44.363	40.073	42.900	2,145.00	1,147
2023-03-01	43.290	43.680	43.290	43.680	2,184.00	410
2023-02-28	43.388	43.875	42.413	43.875	2,193.75	480
2023-02-27	42.900	45.045	42.900	45.045	2,252.25	33
2023-02-24	45.143	45.143	43.388	45.143	2,257.13	883
2023-02-23	42.218	48.263	42.218	44.363	2,218.13	212
2023-02-22	42.315	47.775	42.315	47.775	2,388.75	267
2023-02-21	43.875	46.898	43.875	43.875	2,193.75	231
2023-02-16	43.875	45.143	43.875	45.143	2,257.13	144
2023-02-15	43.388	47.288	43.388	45.435	2,271.75	386
2023-02-14	43.875	47.385	43.875	44.363	2,218.13	236
2023-02-13	46.313	47.288	43.875	46.508	2,325.38	903
2023-02-10	44.558	47.190	43.973	44.363	2,218.13	1,015
2023-02-09	44.655	46.703	44.655	46.703	2,335.13	1,067
2023-02-08	46.215	46.313	44.168	46.313	2,315.63	346
2023-02-07	45.923	46.800	43.973	46.800	2,340.00	661
2023-02-06	47.190	47.190	45.728	47.093	2,354.63	1,244
2023-02-03	45.825	47.190	45.728	47.190	2,359.50	615
2023-02-02	44.558	47.288	44.558	47.288	2,364.38	684
2023-02-01	45.240	47.580	45.045	46.703	2,335.13	157
2023-01-31	44.363	45.240	44.363	45.240	2,262.00	82
2023-01-30	46.215	46.313	46.215	46.313	2,315.63	397
2023-01-27	46.410	46.605	43.973	46.508	2,325.38	227
2023-01-26	44.070	48.360	42.413	46.703	2,335.13	1,742

← NewerPage 15 of 21 · 1,213 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.