Front Ventures B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.740	14.060	13.420	14.060	14.060	8,847
2026-07-23	13.800	13.800	13.400	13.540	13.540	10,371
2026-07-22	13.660	14.200	13.540	14.060	14.060	20,491
2026-07-21	13.860	14.280	13.340	13.800	13.800	19,856
2026-07-20	14.000	14.260	13.280	13.400	13.400	19,537
2026-07-17	14.420	14.780	13.260	13.860	13.860	23,618
2026-07-16	14.500	14.500	13.820	14.500	14.500	4,873
2026-07-15	14.180	14.800	13.440	14.800	14.800	17,683
2026-07-14	14.200	14.200	13.240	14.000	14.000	15,588
2026-07-13	14.300	14.800	13.300	13.960	13.960	46,215
2026-07-10	14.200	15.000	14.020	14.460	14.460	21,645
2026-07-09	14.380	14.420	14.020	14.120	14.120	23,919
2026-07-08	14.280	14.600	13.660	14.380	14.380	47,793
2026-07-07	14.260	14.500	13.000	14.300	14.300	91,561
2026-07-06	15.560	15.560	14.240	14.600	14.600	38,140
2026-07-03	16.040	16.100	15.520	15.660	15.660	20,319
2026-07-02	16.500	16.560	15.980	16.020	16.020	32,949
2026-07-01	16.280	16.560	16.000	16.560	16.560	21,877
2026-06-30	16.600	16.700	16.000	16.320	16.320	20,695
2026-06-29	16.280	17.100	16.000	16.200	16.200	23,231
2026-06-26	16.100	16.400	15.280	16.280	16.280	37,429
2026-06-25	16.600	16.600	15.700	16.400	16.400	24,748
2026-06-24	16.960	16.960	16.000	16.600	16.600	49,550
2026-06-23	17.360	17.600	16.280	16.960	16.960	13,785
2026-06-22	16.840	17.880	16.000	17.400	17.400	51,240
2026-06-18	16.320	17.440	15.620	17.360	17.360	40,461
2026-06-17	16.280	16.720	15.000	16.380	16.380	79,704
2026-06-16	17.500	17.680	15.500	16.280	16.280	86,589
2026-06-15	18.880	19.460	16.600	17.680	17.680	75,921
2026-06-12	17.500	19.350	17.500	18.150	907.50	51,092
2026-06-11	18.250	18.500	16.700	17.050	852.50	43,235
2026-06-10	18.600	19.250	16.650	18.150	907.50	60,758
2026-06-09	19.500	20.000	17.450	18.600	930.00	67,195
2026-06-08	20.000	20.300	18.600	19.400	970.00	80,553
2026-06-05	21.100	21.350	19.850	20.500	1,025.00	56,431
2026-06-04	20.450	22.500	20.200	21.100	1,055.00	109,853
2026-06-03	19.200	20.400	18.700	20.000	1,000.00	87,536
2026-06-02	19.050	19.400	18.050	18.700	935.00	125,359
2026-06-01	19.850	19.850	17.500	19.350	967.50	247,983
2026-05-29	24.450	25.850	20.250	21.100	1,055.00	133,944
2026-05-28	21.750	24.400	21.750	23.950	1,197.50	151,824
2026-05-27	27.500	27.500	19.550	21.000	1,050.00	339,867
2026-05-26	29.500	33.000	29.100	31.700	1,585.00	96,739
2026-05-25	27.000	29.700	26.500	28.900	1,445.00	64,857
2026-05-22	25.150	29.000	25.050	26.000	1,300.00	119,336
2026-05-21	22.150	25.100	22.150	24.750	1,237.50	100,682
2026-05-20	23.000	23.600	21.050	22.100	1,105.00	102,040
2026-05-19	20.000	21.400	20.000	20.950	1,047.50	54,471
2026-05-18	18.200	22.150	18.200	19.500	975.00	40,552
2026-05-15	18.100	20.000	17.500	18.450	922.50	68,929
2026-05-13	18.100	18.100	16.650	17.500	875.00	30,221
2026-05-12	18.100	18.100	17.050	17.450	872.50	30,089
2026-05-11	18.750	19.000	16.650	17.350	867.50	50,494
2026-05-08	19.900	19.900	18.500	19.350	967.50	21,657
2026-05-07	18.150	20.700	17.650	19.450	972.50	58,311
2026-05-06	22.900	22.950	15.600	18.750	937.50	152,476
2026-05-05	22.900	23.500	22.500	22.950	1,147.50	78,010
2026-05-04	22.200	23.150	22.000	22.750	1,137.50	130,467
2026-04-30	21.000	23.000	20.000	22.150	1,107.50	86,665
2026-04-29	20.000	22.850	19.650	20.650	1,032.50	165,164

← NewerPage 2 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.