Front Ventures B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	67.275	69.713	64.350	68.494	3,424.69	271
2022-04-26	67.031	69.225	65.813	68.494	3,424.69	2,044
2022-04-25	68.250	71.419	68.250	71.419	3,570.94	250
2022-04-22	70.931	72.150	65.325	68.250	3,412.50	968
2022-04-21	76.781	76.781	70.688	70.931	3,546.57	817
2022-04-20	67.031	92.625	67.031	73.856	3,692.82	9,787
2022-04-19	79.950	83.850	61.913	67.519	3,375.94	1,352
2022-04-14	68.738	68.738	64.350	67.275	3,363.75	611
2022-04-13	68.738	68.738	68.738	68.738	3,436.88	26
2022-04-12	68.738	68.738	68.250	68.250	3,412.50	236
2022-04-11	72.638	72.638	68.738	68.738	3,436.88	727
2022-04-08	67.275	72.638	67.275	72.638	3,631.88	298
2022-04-07	67.275	71.663	67.275	70.688	3,534.38	303
2022-04-06	73.613	75.075	66.788	66.788	3,339.38	1,353
2022-04-05	69.713	69.956	68.250	68.981	3,449.07	420
2022-04-04	71.419	71.419	68.494	70.200	3,510.00	2,699
2022-04-01	69.225	74.831	69.225	72.638	3,631.88	411
2022-03-31	72.638	73.125	71.663	73.125	3,656.25	125
2022-03-30	70.688	72.638	70.688	72.638	3,631.88	444
2022-03-29	75.075	77.025	70.200	70.200	3,510.00	1,818
2022-03-28	78.000	78.000	70.200	74.344	3,717.19	84
2022-03-25	70.200	77.025	70.200	75.075	3,753.75	449
2022-03-23	72.638	74.831	69.225	71.906	3,595.32	914
2022-03-22	75.563	75.563	69.225	70.931	3,546.57	505
2022-03-21	80.925	80.925	73.125	73.125	3,656.25	520
2022-03-18	75.075	80.925	75.075	80.925	4,046.25	68
2022-03-16	79.706	79.950	73.125	79.950	3,997.50	95
2022-03-15	73.613	73.613	73.613	73.613	3,680.63	41
2022-03-14	78.000	78.000	73.369	77.756	3,887.82	216
2022-03-11	70.200	78.000	70.200	78.000	3,900.00	818
2022-03-10	69.225	72.638	69.225	70.688	3,534.38	235
2022-03-09	72.638	76.050	72.638	76.050	3,802.50	366
2022-03-08	69.956	69.956	69.956	69.956	3,497.82	34
2022-03-07	63.619	70.931	63.619	68.494	3,424.69	858
2022-03-04	73.125	73.125	68.250	71.175	3,558.75	203
2022-03-03	74.100	82.388	73.125	73.125	3,656.25	589
2022-03-02	68.250	77.513	68.250	72.394	3,619.69	1,309
2022-03-01	68.494	73.613	68.494	73.613	3,680.63	133
2022-02-28	73.125	73.613	68.494	72.881	3,644.07	190
2022-02-25	70.688	75.563	70.688	72.638	3,631.88	197
2022-02-24	64.106	72.150	61.669	70.688	3,534.38	2,718
2022-02-23	65.813	76.781	65.813	76.538	3,826.88	726
2022-02-22	68.250	72.638	63.619	68.250	3,412.50	1,550
2022-02-21	68.494	72.150	68.494	69.469	3,473.44	2,425
2022-02-18	74.831	74.831	69.225	70.444	3,522.19	3,738
2022-02-17	80.438	80.438	72.150	76.781	3,839.07	722
2022-02-16	79.950	82.388	79.463	80.438	4,021.88	182
2022-02-15	73.613	77.513	73.613	76.781	3,839.07	2,680
2022-02-14	73.613	76.781	71.906	75.563	3,778.13	1,073
2022-02-11	80.194	80.194	78.000	78.731	3,936.57	996
2022-02-10	80.438	84.581	78.488	80.681	4,034.07	1,729
2022-02-09	83.119	85.556	78.975	80.438	4,021.88	5,401
2022-02-08	80.681	87.019	80.681	82.875	4,143.75	1,355
2022-02-07	83.119	86.044	83.119	86.044	4,302.19	146
2022-02-04	85.313	85.313	80.925	83.119	4,155.94	988
2022-02-03	82.875	87.506	82.875	83.850	4,192.50	173
2022-02-02	84.094	86.531	84.094	85.313	4,265.63	206
2022-02-01	87.750	87.750	84.094	84.094	4,204.69	4,152
2022-01-31	85.069	87.750	85.069	87.750	4,387.50	3,401
2022-01-28	85.800	87.750	85.313	85.313	4,265.63	560

← NewerPage 19 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.