Front Ventures B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	53.625	55.819	48.994	51.431	2,571.57	352
2022-08-01	53.138	54.113	49.481	51.188	2,559.38	243
2022-07-29	50.700	54.113	50.700	51.675	2,583.75	275
2022-07-28	51.188	54.600	51.188	53.625	2,681.25	344
2022-07-27	26.813	56.063	26.813	53.381	2,669.07	400
2022-07-25	54.600	57.281	49.725	51.188	2,559.38	242
2022-07-22	50.456	56.794	50.456	54.113	2,705.63	142
2022-07-21	57.769	57.769	53.625	53.625	2,681.25	328
2022-07-20	51.919	53.138	50.213	53.138	2,656.88	718
2022-07-19	54.356	56.063	48.994	49.969	2,498.44	789
2022-07-18	58.013	58.013	54.356	54.600	2,730.00	107
2022-07-15	58.013	58.013	53.869	58.013	2,900.63	58
2022-07-14	54.356	58.988	54.356	58.988	2,949.38	222
2022-07-11	58.500	58.500	57.525	57.769	2,888.44	336
2022-07-08	54.844	54.844	54.844	54.844	2,742.19	19
2022-07-06	55.088	55.088	55.088	55.088	2,754.38	62
2022-07-05	54.600	58.500	54.356	54.356	2,717.82	133
2022-07-04	58.256	61.181	54.113	56.550	2,827.50	366
2022-07-01	56.063	59.719	55.088	59.719	2,985.94	272
2022-06-29	64.350	64.350	59.963	59.963	2,998.13	24
2022-06-27	57.038	65.325	51.188	57.038	2,851.88	90
2022-06-23	59.719	59.719	57.038	57.038	2,851.88	484
2022-06-22	72.150	72.150	59.231	59.231	2,961.57	311
2022-06-21	64.350	64.350	57.038	58.988	2,949.38	320
2022-06-20	61.181	67.275	61.181	61.425	3,071.25	406
2022-06-17	60.450	61.425	60.450	61.425	3,071.25	34
2022-06-16	58.500	60.694	56.063	57.038	2,851.88	276
2022-06-15	56.794	58.988	56.550	57.038	2,851.88	931
2022-06-14	59.963	61.425	56.794	56.794	2,839.69	1,078
2022-06-13	56.063	60.938	56.063	56.550	2,827.50	786
2022-06-10	62.888	64.838	60.938	60.938	3,046.88	360
2022-06-09	60.938	63.375	60.938	63.375	3,168.75	66
2022-06-08	63.863	63.863	63.375	63.375	3,168.75	119
2022-06-07	60.938	63.863	60.938	63.375	3,168.75	197
2022-06-03	66.300	66.300	59.475	63.375	3,168.75	116
2022-06-02	57.769	70.200	57.769	58.744	2,937.19	315
2022-06-01	56.550	64.838	56.550	57.769	2,888.44	1,068
2022-05-31	59.475	59.475	59.475	59.475	2,973.75	5
2022-05-30	60.938	60.938	59.719	59.719	2,985.94	31
2022-05-27	57.281	63.375	54.844	60.938	3,046.88	1,604
2022-05-25	57.525	57.525	54.113	54.600	2,730.00	578
2022-05-24	56.063	56.550	54.600	54.600	2,730.00	444
2022-05-23	54.356	56.063	54.356	55.575	2,778.75	796
2022-05-20	55.819	55.819	54.113	54.113	2,705.63	363
2022-05-19	57.038	57.038	53.625	56.063	2,803.13	2,047
2022-05-18	60.206	62.644	58.500	58.988	2,949.38	552
2022-05-17	61.913	61.913	57.769	59.475	2,973.75	985
2022-05-16	58.988	63.375	58.988	61.913	3,095.63	987
2022-05-13	58.500	59.475	58.500	58.988	2,949.38	115
2022-05-12	53.869	64.106	53.869	58.013	2,900.63	1,145
2022-05-11	65.081	65.081	62.156	64.594	3,229.69	98
2022-05-10	61.425	72.638	61.425	71.175	3,558.75	43
2022-05-09	63.863	64.838	58.500	63.619	3,180.94	1,529
2022-05-06	59.475	65.813	58.744	63.131	3,156.57	893
2022-05-05	62.888	65.081	62.888	65.081	3,254.07	411
2022-05-04	66.300	66.300	62.888	65.325	3,266.25	332
2022-05-03	63.863	66.300	63.375	66.300	3,315.00	423
2022-05-02	63.863	64.350	63.375	63.375	3,168.75	717
2022-04-29	63.619	66.788	63.619	66.788	3,339.38	135
2022-04-28	65.813	68.494	63.375	64.350	3,217.50	2,479

← NewerPage 18 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.