Front Ventures B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	39.000	42.803	36.855	42.413	2,120.63	3,393
2022-10-25	41.048	41.048	39.975	40.560	2,028.00	455
2022-10-24	40.950	40.950	40.950	40.950	2,047.50	33
2022-10-21	41.438	42.705	39.390	42.705	2,135.25	960
2022-10-20	43.388	43.388	35.295	42.218	2,110.88	718
2022-10-19	44.363	44.363	41.438	41.438	2,071.88	636
2022-10-18	39.975	43.778	39.975	43.388	2,169.38	861
2022-10-17	39.098	41.438	39.098	41.438	2,071.88	123
2022-10-14	40.365	43.778	40.365	41.438	2,071.88	668
2022-10-13	41.438	41.633	38.513	41.633	2,081.63	2,111
2022-10-12	42.315	43.875	42.315	43.875	2,193.75	730
2022-10-11	41.438	42.608	36.173	42.608	2,130.38	425
2022-10-10	41.340	41.340	40.950	40.950	2,047.50	42
2022-10-07	41.340	41.340	41.340	41.340	2,067.00	17
2022-10-06	39.098	41.340	39.098	41.340	2,067.00	56
2022-10-05	39.098	41.340	39.098	41.340	2,067.00	321
2022-10-04	40.658	42.510	40.658	42.510	2,125.50	1,210
2022-10-03	35.685	38.025	35.685	38.025	1,901.25	1,030
2022-09-30	35.295	42.413	35.198	37.928	1,896.38	3,037
2022-09-29	39.098	42.315	39.098	42.315	2,115.75	180
2022-09-28	39.098	42.413	39.000	42.413	2,120.63	211
2022-09-27	35.393	43.875	35.393	43.875	2,193.75	1,539
2022-09-26	41.438	48.994	41.438	48.994	2,449.69	441
2022-09-23	39.000	43.778	39.000	42.900	2,145.00	983
2022-09-22	39.488	46.313	39.488	43.778	2,188.88	577
2022-09-21	39.390	44.753	39.000	44.753	2,237.63	870
2022-09-20	48.750	48.750	40.950	40.950	2,047.50	790
2022-09-19	43.875	43.875	40.268	40.560	2,028.00	1,439
2022-09-16	39.488	45.825	39.098	45.825	2,291.25	444
2022-09-15	48.750	48.750	43.485	43.485	2,174.25	1,114
2022-09-14	45.338	45.825	42.510	43.485	2,174.25	61
2022-09-13	44.363	49.238	44.363	45.825	2,291.25	360
2022-09-12	43.388	53.625	43.388	47.288	2,364.38	379
2022-09-09	46.215	49.238	45.825	49.238	2,461.88	748
2022-09-08	44.655	47.190	44.655	44.753	2,237.63	228
2022-09-07	45.338	47.775	45.338	46.313	2,315.63	311
2022-09-06	48.750	48.750	48.750	48.750	2,437.50	205
2022-09-05	51.919	53.625	42.900	51.188	2,559.38	921
2022-09-02	51.188	51.188	46.215	49.725	2,486.25	495
2022-09-01	46.313	48.653	39.585	46.313	2,315.63	254
2022-08-31	50.213	50.213	47.288	48.165	2,408.25	251
2022-08-30	46.898	47.288	44.948	47.190	2,359.50	284
2022-08-29	48.750	48.750	44.948	48.750	2,437.50	551
2022-08-26	46.800	49.725	46.800	48.750	2,437.50	243
2022-08-25	46.800	50.213	46.313	49.725	2,486.25	1,202
2022-08-24	46.800	50.213	46.800	50.213	2,510.63	2,170
2022-08-23	49.969	50.213	49.969	50.213	2,510.63	135
2022-08-22	48.750	53.138	48.458	49.969	2,498.44	700
2022-08-19	50.213	55.819	48.994	55.819	2,790.94	237
2022-08-17	51.675	62.400	50.944	56.794	2,839.69	368
2022-08-16	51.919	51.919	51.919	51.919	2,595.94	362
2022-08-15	55.819	56.063	52.650	52.650	2,632.50	292
2022-08-12	55.088	56.063	55.088	56.063	2,803.13	214
2022-08-11	53.625	59.475	52.650	53.869	2,693.44	795
2022-08-10	53.869	53.869	53.869	53.869	2,693.44	10
2022-08-09	51.675	54.113	51.675	54.113	2,705.63	266
2022-08-08	54.356	54.356	54.356	54.356	2,717.82	18
2022-08-05	54.600	54.600	49.238	53.625	2,681.25	116
2022-08-04	51.188	54.356	49.725	54.356	2,717.82	558
2022-08-03	51.675	53.625	49.238	53.625	2,681.25	174

← NewerPage 17 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.