Front Ventures B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	15.698	16.965	15.698	16.575	828.75	61,916
2026-01-29	16.185	17.063	15.308	15.698	784.88	17,555
2026-01-28	16.478	17.063	15.308	16.185	809.25	47,988
2026-01-27	18.330	18.330	15.503	16.478	823.88	45,202
2026-01-26	18.623	18.720	17.550	18.330	916.50	61,043
2026-01-23	19.305	19.500	18.135	18.623	931.13	26,759
2026-01-22	19.695	19.695	18.525	19.208	960.38	51,850
2026-01-21	19.403	20.280	17.648	19.305	965.25	100,116
2026-01-20	18.818	19.890	17.648	18.915	945.75	43,884
2026-01-19	19.793	19.793	16.283	18.623	931.13	106,882
2026-01-16	20.865	21.450	19.013	19.305	965.25	119,480
2026-01-15	17.745	20.280	17.063	20.183	1,009.13	173,165
2026-01-14	15.600	18.525	15.600	17.648	882.38	172,013
2026-01-13	15.600	16.283	14.820	15.795	789.75	95,456
2026-01-12	16.380	17.355	14.625	15.990	799.50	114,894
2026-01-09	14.723	18.428	14.723	16.088	804.38	188,363
2026-01-08	14.723	15.308	13.845	14.430	721.50	37,355
2026-01-07	14.235	15.600	14.235	14.723	736.13	44,457
2026-01-05	16.575	16.868	14.040	14.040	702.00	66,039
2026-01-02	14.918	16.770	14.625	16.575	828.75	49,147
2025-12-30	14.625	17.355	13.748	14.625	731.25	100,085
2025-12-29	18.525	18.525	14.625	15.990	799.50	85,529
2025-12-23	18.720	19.500	18.135	18.720	936.00	23,963
2025-12-22	22.425	22.425	17.648	18.915	945.75	94,531
2025-12-19	23.205	23.400	20.963	22.230	1,111.50	46,853
2025-12-18	23.400	23.888	21.938	22.913	1,145.63	35,151
2025-12-17	22.913	24.619	22.425	23.303	1,165.13	91,885
2025-12-16	23.985	25.838	20.963	22.133	1,106.63	65,524
2025-12-15	24.083	27.300	20.963	23.790	1,189.50	240,537
2025-12-12	21.255	25.350	20.768	24.083	1,204.13	208,585
2025-12-11	27.788	30.956	19.598	20.768	1,038.38	325,497
2025-12-10	21.840	28.275	21.840	26.569	1,328.44	237,254
2025-12-09	18.038	22.425	17.063	21.353	1,067.63	138,289
2025-12-08	19.013	20.963	15.698	18.038	901.88	184,783
2025-12-05	15.600	21.645	15.600	18.525	926.25	355,229
2025-12-04	12.968	16.088	12.968	15.210	760.50	223,765
2025-12-03	11.798	12.870	11.603	12.675	633.75	113,801
2025-12-02	11.115	11.700	11.018	11.700	585.00	33,905
2025-12-01	11.603	11.603	9.945	10.238	511.88	84,088
2025-11-28	12.480	12.480	10.335	11.700	585.00	77,545
2025-11-27	9.165	12.188	9.165	12.090	604.50	203,726
2025-11-26	9.701	10.628	8.483	9.116	455.82	65,102
2025-11-25	10.823	10.823	8.385	9.068	453.38	71,803
2025-11-24	12.383	12.383	9.311	10.628	531.38	142,126
2025-11-21	11.213	12.578	11.115	12.383	619.13	117,300
2025-11-20	10.823	11.603	10.238	11.213	560.63	57,436
2025-11-19	10.920	10.920	9.945	10.530	526.50	24,264
2025-11-18	10.433	10.628	9.848	10.335	516.75	23,077
2025-11-17	9.750	11.408	9.750	10.140	507.00	132,112
2025-11-14	9.750	10.043	9.409	9.653	482.63	28,254
2025-11-13	10.043	10.238	9.311	9.750	487.50	12,435
2025-11-12	9.604	11.505	9.360	9.848	492.38	94,609
2025-11-11	9.555	10.043	9.555	9.750	487.50	71,545
2025-11-10	10.238	10.530	9.263	9.701	485.07	110,411
2025-11-07	10.920	11.115	9.750	11.115	555.75	25,212
2025-11-06	11.603	12.578	9.945	10.140	507.00	29,154
2025-11-05	11.700	11.993	10.628	11.505	575.25	84,616
2025-11-04	11.798	12.968	10.920	11.603	580.13	201,517
2025-11-03	10.920	12.090	10.920	11.798	589.88	135,244
2025-10-31	10.725	11.310	10.238	10.920	546.00	7,947

← NewerPage 4 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.