Front Ventures B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	44.363	47.190	40.560	44.948	2,247.38	1,019
2023-01-23	46.020	46.020	45.533	45.533	2,276.63	224
2023-01-20	44.850	47.190	44.850	47.190	2,359.50	338
2023-01-19	44.753	47.190	44.265	46.215	2,310.75	12,016
2023-01-18	42.413	45.630	42.413	45.240	2,262.00	1,435
2023-01-17	46.800	46.800	39.780	41.925	2,096.25	2,327
2023-01-16	44.948	44.948	44.948	44.948	2,247.38	103
2023-01-13	41.828	47.483	41.828	46.800	2,340.00	1,264
2023-01-12	44.753	47.580	34.125	43.875	2,193.75	1,747
2023-01-11	45.435	47.678	45.435	47.678	2,383.88	38
2023-01-10	47.775	48.555	46.800	46.800	2,340.00	559
2023-01-09	51.188	51.188	47.288	47.288	2,364.38	1,249
2023-01-04	44.655	45.338	43.583	43.973	2,198.63	944
2023-01-03	42.900	44.753	42.900	44.753	2,237.63	123
2023-01-02	42.900	44.655	42.900	43.680	2,184.00	328
2022-12-30	40.073	47.678	40.073	44.655	2,232.75	2,031
2022-12-29	44.363	46.898	43.973	46.800	2,340.00	775
2022-12-28	46.313	46.995	43.485	46.995	2,349.75	521
2022-12-27	43.778	48.263	43.778	47.775	2,388.75	753
2022-12-23	44.363	44.363	44.363	44.363	2,218.13	1
2022-12-22	45.728	45.728	43.875	43.875	2,193.75	122
2022-12-21	42.900	43.485	40.560	43.485	2,174.25	504
2022-12-20	45.825	48.360	41.438	44.948	2,247.38	983
2022-12-19	46.313	46.313	43.875	45.825	2,291.25	302
2022-12-16	47.288	47.288	45.533	47.093	2,354.63	327
2022-12-15	46.800	49.725	44.948	49.725	2,486.25	533
2022-12-13	46.410	53.625	46.313	46.313	2,315.63	412
2022-12-12	49.481	49.481	45.143	47.385	2,369.25	925
2022-12-09	51.919	51.919	49.481	49.481	2,474.07	328
2022-12-08	49.238	50.213	49.238	50.213	2,510.63	378
2022-12-07	47.775	49.481	47.775	48.555	2,427.75	523
2022-12-06	49.238	49.238	47.190	49.238	2,461.88	3,598
2022-12-05	50.944	50.944	47.483	49.725	2,486.25	2,995
2022-12-02	50.700	59.719	45.630	53.625	2,681.25	2,527
2022-12-01	46.313	51.188	46.313	49.969	2,498.44	1,011
2022-11-30	45.825	47.190	45.338	47.190	2,359.50	808
2022-11-29	48.994	51.188	46.313	46.313	2,315.63	1,231
2022-11-28	48.750	51.188	48.263	48.263	2,413.13	602
2022-11-25	50.213	50.213	50.213	50.213	2,510.63	2
2022-11-24	48.653	48.653	48.653	48.653	2,432.63	123
2022-11-23	47.678	50.213	47.678	48.750	2,437.50	338
2022-11-22	44.850	47.678	44.850	47.678	2,383.88	276
2022-11-21	47.190	49.238	47.190	47.678	2,383.88	1,033
2022-11-18	49.238	51.431	49.238	49.725	2,486.25	264
2022-11-17	49.481	51.431	49.481	51.431	2,571.57	125
2022-11-16	53.138	53.138	50.700	51.431	2,571.57	566
2022-11-15	50.213	52.894	50.213	52.894	2,644.69	164
2022-11-14	48.263	50.213	47.288	50.213	2,510.63	153
2022-11-11	53.625	53.625	48.750	50.213	2,510.63	8,325
2022-11-10	51.675	54.600	49.238	53.625	2,681.25	1,614
2022-11-09	49.725	55.088	49.725	54.113	2,705.63	2,142
2022-11-08	48.068	53.869	46.800	53.869	2,693.44	2,138
2022-11-07	51.188	53.625	43.485	48.068	2,403.38	2,826
2022-11-04	47.093	47.288	47.093	47.288	2,364.38	615
2022-11-03	45.240	45.240	45.240	45.240	2,262.00	22
2022-11-02	42.218	45.338	42.218	45.338	2,266.88	1,791
2022-11-01	46.800	48.068	43.388	45.338	2,266.88	3,046
2022-10-31	48.068	54.600	38.513	45.825	2,291.25	3,663
2022-10-28	47.775	48.555	45.435	48.360	2,418.00	952
2022-10-27	43.388	54.356	39.293	47.385	2,369.25	3,448

← NewerPage 16 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.