Front Ventures B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	83.850	91.650	82.875	86.775	4,338.75	1,787
2022-01-26	84.338	85.313	83.363	83.850	4,192.50	2,738
2022-01-25	83.119	89.944	83.119	88.481	4,424.07	1,869
2022-01-24	83.850	88.238	80.681	83.119	4,155.94	4,476
2022-01-21	83.119	87.506	82.875	86.775	4,338.75	469
2022-01-20	87.750	87.750	84.825	87.750	4,387.50	387
2022-01-19	84.338	91.163	84.338	91.163	4,558.13	349
2022-01-18	88.725	90.919	83.363	87.750	4,387.50	3,910
2022-01-17	92.869	92.869	88.238	89.700	4,485.00	1,151
2022-01-14	90.675	93.356	87.750	93.356	4,667.82	1,017
2022-01-13	93.356	97.256	90.188	90.675	4,533.75	2,406
2022-01-12	95.306	99.938	95.306	97.500	4,875.00	214
2022-01-11	92.869	97.500	92.869	93.844	4,692.19	566
2022-01-10	100.43	100.43	95.063	95.063	4,753.13	1,330
2022-01-07	100.43	100.43	97.256	100.43	5,021.25	1,007
2022-01-05	102.38	102.38	97.988	100.91	5,045.63	1,008
2022-01-04	100.91	104.81	97.500	100.91	5,045.63	5,133
2022-01-03	97.013	101.89	90.431	99.938	4,996.88	3,981
2021-12-30	85.800	96.769	85.313	96.038	4,801.88	3,531
2021-12-29	84.094	92.138	84.094	89.700	4,485.00	1,308
2021-12-28	82.875	88.725	82.875	87.506	4,375.32	390
2021-12-27	87.750	91.650	84.338	88.969	4,448.44	1,191
2021-12-23	86.288	92.625	85.313	87.750	4,387.50	1,297
2021-12-22	86.044	86.288	84.338	86.288	4,314.38	452
2021-12-21	91.650	92.138	84.338	87.019	4,350.94	1,233
2021-12-20	84.581	88.725	84.581	87.750	4,387.50	293
2021-12-17	87.750	90.675	84.338	88.725	4,436.25	1,437
2021-12-16	90.675	92.625	85.069	92.625	4,631.25	2,702
2021-12-15	91.894	91.894	84.094	90.919	4,545.94	1,770
2021-12-14	86.531	92.138	86.531	91.894	4,594.69	1,001
2021-12-13	85.556	92.138	85.556	87.750	4,387.50	541
2021-12-10	88.969	92.138	82.875	85.556	4,277.82	2,381
2021-12-09	83.363	88.969	83.363	88.969	4,448.44	1,271
2021-12-08	86.775	90.675	83.850	85.313	4,265.63	917
2021-12-07	83.119	92.381	83.119	84.338	4,216.88	148
2021-12-06	83.606	87.750	82.875	87.263	4,363.13	1,358
2021-12-03	86.044	92.625	86.044	90.188	4,509.38	819
2021-12-02	88.725	92.625	86.044	89.944	4,497.19	1,136
2021-12-01	88.725	90.188	86.044	86.044	4,302.19	1,290
2021-11-30	86.044	92.138	86.044	86.288	4,314.38	938
2021-11-29	86.775	86.775	83.119	86.288	4,314.38	2,733
2021-11-26	89.700	94.575	84.825	87.750	4,387.50	4,660
2021-11-25	98.475	106.28	92.625	94.819	4,740.94	11,497
2021-11-24	88.238	126.75	88.238	98.475	4,923.75	71,615
2021-11-23	87.263	87.263	80.925	80.925	4,046.25	4,234
2021-11-22	87.019	88.238	82.875	82.875	4,143.75	2,528
2021-11-19	87.263	87.506	83.363	87.019	4,350.94	4,379
2021-11-18	90.431	90.431	82.875	87.506	4,375.32	2,476
2021-11-17	85.313	90.675	83.363	88.725	4,436.25	4,136
2021-11-16	80.194	87.750	78.975	86.288	4,314.38	6,361
2021-11-15	77.025	78.488	73.613	78.000	3,900.00	7,361
2021-11-12	80.194	80.194	76.538	77.025	3,851.25	683
2021-11-11	77.756	81.413	75.075	81.413	4,070.63	2,425
2021-11-10	81.656	81.656	74.588	78.000	3,900.00	1,381
2021-11-09	78.000	78.000	73.125	77.513	3,875.63	6,126
2021-11-08	72.150	78.000	72.150	78.000	3,900.00	1,343
2021-11-05	75.075	76.050	73.125	76.050	3,802.50	2,670
2021-11-04	73.369	77.756	73.125	77.756	3,887.82	1,325
2021-11-03	75.563	75.563	69.956	75.075	3,753.75	2,176
2021-11-02	78.000	79.463	73.613	75.563	3,778.13	870

← NewerPage 20 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.