Front Ventures B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	16.400	19.450	16.400	19.350	967.50	184,423
2026-04-27	15.000	16.850	15.000	16.300	815.00	69,296
2026-04-24	15.350	15.900	14.750	14.750	737.50	26,974
2026-04-23	15.000	15.500	14.750	15.250	762.50	29,073
2026-04-22	15.100	15.100	14.300	14.950	747.50	21,222
2026-04-21	15.000	15.600	14.100	15.100	755.00	30,872
2026-04-20	15.000	16.000	14.250	15.000	750.00	45,899
2026-04-17	15.200	15.200	13.850	15.000	750.00	34,701
2026-04-16	16.150	16.200	14.500	15.400	770.00	12,891
2026-04-15	15.400	16.000	13.800	15.700	785.00	25,914
2026-04-14	14.800	14.800	13.800	14.800	740.00	5,645
2026-04-13	14.918	15.015	13.455	14.625	731.25	28,776
2026-04-10	13.260	15.113	12.675	15.113	755.63	18,747
2026-04-09	13.163	13.650	12.675	13.260	663.00	13,519
2026-04-08	12.919	13.699	12.285	13.406	670.32	27,412
2026-04-07	12.870	13.845	12.383	12.870	643.50	14,393
2026-04-02	13.358	13.358	12.188	12.870	643.50	10,029
2026-04-01	13.358	13.553	12.188	13.553	677.63	13,936
2026-03-31	13.163	13.455	12.675	13.163	658.13	5,209
2026-03-30	13.845	13.845	11.895	12.870	643.50	8,303
2026-03-27	12.968	13.943	12.285	13.748	687.38	29,545
2026-03-26	13.650	13.650	12.675	13.065	653.25	10,119
2026-03-25	12.090	13.650	11.213	13.065	653.25	22,191
2026-03-24	12.090	12.090	11.310	11.310	565.50	3,527
2026-03-23	12.480	14.040	10.823	12.188	609.38	8,969
2026-03-20	13.553	13.553	12.285	12.480	624.00	9,706
2026-03-19	12.675	13.260	11.700	12.675	633.75	16,861
2026-03-18	13.163	14.528	12.188	13.065	653.25	45,655
2026-03-17	13.553	14.235	13.163	13.553	677.63	10,409
2026-03-16	14.430	14.528	13.163	13.358	667.88	9,156
2026-03-13	15.015	15.015	14.235	14.528	726.38	11,689
2026-03-12	13.455	14.625	12.188	14.625	731.25	32,950
2026-03-11	13.260	13.260	12.188	12.675	633.75	11,352
2026-03-10	12.968	13.845	12.968	13.260	663.00	7,159
2026-03-09	13.650	13.650	11.310	13.065	653.25	17,675
2026-03-06	13.650	13.845	13.163	13.650	682.50	10,897
2026-03-05	14.528	14.528	13.065	13.943	697.13	5,684
2026-03-04	12.870	15.405	12.188	13.748	687.38	26,952
2026-03-03	14.235	14.235	10.238	13.553	677.63	31,908
2026-03-02	14.528	14.625	13.845	14.333	716.63	11,655
2026-02-27	14.333	15.600	14.138	14.820	741.00	21,858
2026-02-26	15.113	15.503	13.650	15.308	765.38	20,181
2026-02-25	15.503	15.503	14.528	15.113	755.63	9,984
2026-02-24	15.308	15.308	14.625	15.015	750.75	7,137
2026-02-23	15.308	15.503	14.625	15.113	755.63	20,184
2026-02-20	14.918	15.503	14.918	15.308	765.38	17,557
2026-02-19	14.820	14.918	14.138	14.918	745.88	10,956
2026-02-18	15.698	15.698	13.650	14.820	741.00	20,425
2026-02-17	14.918	15.795	14.625	15.113	755.63	25,696
2026-02-16	15.893	15.893	14.723	15.113	755.63	15,376
2026-02-13	15.405	16.185	15.308	15.795	789.75	11,061
2026-02-12	15.113	15.990	14.820	15.210	760.50	17,700
2026-02-11	15.015	16.380	14.625	15.113	755.63	13,854
2026-02-10	15.113	16.283	14.918	15.113	755.63	10,514
2026-02-09	15.308	16.283	14.820	15.210	760.50	16,968
2026-02-06	15.405	15.795	14.528	15.015	750.75	26,718
2026-02-05	16.673	16.673	14.625	15.113	755.63	13,552
2026-02-04	15.113	16.088	13.650	15.210	760.50	29,697
2026-02-03	16.380	16.868	14.625	15.600	780.00	18,552
2026-02-02	16.575	16.965	16.088	16.380	819.00	14,847

← NewerPage 3 of 5 · 249 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.