Front Ventures B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 11.895 | 12.188 | 10.628 | 10.725 | 536.25 | 51,365 |
| 2025-10-29 | 11.018 | 12.773 | 10.140 | 11.505 | 575.25 | 91,867 |
| 2025-10-28 | 10.433 | 11.505 | 9.750 | 11.213 | 560.63 | 50,848 |
| 2025-10-27 | 13.553 | 14.138 | 10.140 | 10.433 | 521.63 | 425,908 |
| 2025-10-24 | 9.701 | 13.845 | 9.653 | 12.090 | 604.50 | 807,873 |
| 2025-10-23 | 8.385 | 9.653 | 8.190 | 9.068 | 453.38 | 126,477 |
| 2025-10-22 | 7.556 | 8.434 | 7.556 | 7.995 | 399.75 | 5,721 |
| 2025-10-21 | 7.410 | 7.946 | 7.410 | 7.605 | 380.25 | 5,562 |
| 2025-10-20 | 8.385 | 8.385 | 7.849 | 8.190 | 409.50 | 20,690 |
| 2025-10-17 | 8.824 | 8.824 | 8.239 | 8.288 | 414.38 | 5,612 |
| 2025-10-16 | 8.336 | 8.824 | 7.654 | 8.580 | 429.00 | 23,646 |
| 2025-10-15 | 7.800 | 8.385 | 7.800 | 8.093 | 404.63 | 10,205 |
| 2025-10-14 | 8.141 | 8.580 | 7.946 | 8.141 | 407.07 | 1,911 |
| 2025-10-13 | 9.116 | 9.116 | 8.093 | 8.093 | 404.63 | 8,484 |
| 2025-10-10 | 8.434 | 9.068 | 8.336 | 8.434 | 421.69 | 11,728 |
| 2025-10-09 | 9.116 | 9.116 | 8.044 | 8.434 | 421.69 | 12,001 |
| 2025-10-08 | 8.531 | 9.068 | 8.483 | 8.678 | 433.88 | 16,664 |
| 2025-10-07 | 8.921 | 8.921 | 7.800 | 8.288 | 414.38 | 101,580 |
| 2025-10-06 | 9.750 | 10.628 | 8.044 | 8.288 | 414.38 | 142,707 |
| 2025-10-03 | 9.555 | 10.238 | 8.873 | 9.506 | 475.32 | 48,508 |
| 2025-10-02 | 8.531 | 9.604 | 8.385 | 9.409 | 470.44 | 53,172 |
| 2025-10-01 | 8.093 | 8.726 | 8.093 | 8.434 | 421.69 | 2,330 |
| 2025-09-30 | 8.775 | 9.068 | 8.141 | 8.580 | 429.00 | 3,637 |
| 2025-09-29 | 8.288 | 8.678 | 7.069 | 8.678 | 433.88 | 14,115 |
| 2025-09-26 | 8.288 | 9.750 | 7.508 | 7.751 | 387.57 | 121,867 |
| 2025-09-25 | 8.239 | 8.288 | 8.044 | 8.239 | 411.94 | 5,117 |
| 2025-09-24 | 7.410 | 8.239 | 7.410 | 8.190 | 409.50 | 5,337 |
| 2025-09-23 | 8.726 | 9.263 | 8.288 | 8.531 | 426.57 | 10,165 |
| 2025-09-22 | 7.556 | 8.336 | 7.556 | 8.336 | 416.82 | 15,818 |
| 2025-09-19 | 7.313 | 8.385 | 7.313 | 8.336 | 416.82 | 22,426 |
| 2025-09-18 | 7.459 | 8.483 | 7.459 | 8.044 | 402.19 | 15,901 |
| 2025-09-17 | 8.726 | 9.263 | 7.508 | 7.800 | 390.00 | 24,374 |
| 2025-09-16 | 6.923 | 8.288 | 6.923 | 8.288 | 414.38 | 8,506 |
| 2025-09-15 | 8.288 | 8.775 | 6.874 | 8.288 | 414.38 | 1,681 |
| 2025-09-12 | 8.288 | 8.726 | 7.654 | 8.434 | 421.69 | 11,311 |
| 2025-09-11 | 7.459 | 8.775 | 7.459 | 8.288 | 414.38 | 141 |
| 2025-09-10 | 7.556 | 9.165 | 7.556 | 8.775 | 438.75 | 10,880 |
| 2025-09-09 | 7.313 | 7.556 | 6.533 | 7.556 | 377.82 | 18,676 |
| 2025-09-08 | 7.020 | 7.020 | 6.581 | 7.020 | 351.00 | 12,702 |
| 2025-09-05 | 7.751 | 7.751 | 6.971 | 7.556 | 377.82 | 4,789 |
| 2025-09-04 | 7.020 | 7.703 | 6.728 | 7.166 | 358.32 | 11,937 |
| 2025-09-03 | 7.703 | 7.703 | 6.874 | 7.166 | 358.32 | 5,420 |
| 2025-09-02 | 7.800 | 7.800 | 7.556 | 7.556 | 377.82 | 2,721 |
| 2025-09-01 | 7.215 | 7.654 | 7.215 | 7.410 | 370.50 | 9,730 |
| 2025-08-29 | 7.264 | 7.459 | 6.825 | 7.215 | 360.75 | 1,556 |
| 2025-08-28 | 7.800 | 8.141 | 7.069 | 7.654 | 382.69 | 18,866 |
| 2025-08-27 | 7.946 | 8.873 | 7.313 | 7.849 | 392.44 | 38,039 |
| 2025-08-26 | 8.678 | 11.115 | 7.800 | 7.946 | 397.32 | 37,567 |
| 2025-08-25 | 8.336 | 8.678 | 7.118 | 8.629 | 431.44 | 6,177 |
| 2025-08-22 | 8.726 | 8.726 | 7.118 | 8.336 | 416.82 | 4,000 |
| 2025-08-21 | 8.824 | 8.824 | 8.288 | 8.726 | 436.32 | 1,415 |
| 2025-08-20 | 8.434 | 9.019 | 8.385 | 8.726 | 436.32 | 999 |
| 2025-08-19 | 8.385 | 8.970 | 8.385 | 8.921 | 446.07 | 6,103 |
| 2025-08-18 | 8.970 | 8.970 | 8.531 | 8.629 | 431.44 | 10,558 |
| 2025-08-15 | 8.531 | 8.921 | 8.385 | 8.921 | 446.07 | 6,801 |
| 2025-08-14 | 8.044 | 8.580 | 8.044 | 8.580 | 429.00 | 1,025 |
| 2025-08-13 | 8.288 | 8.678 | 7.313 | 8.678 | 433.88 | 3,959 |
| 2025-08-12 | 8.093 | 8.531 | 6.923 | 8.531 | 426.57 | 13,163 |
| 2025-08-11 | 8.531 | 8.970 | 8.044 | 8.531 | 426.57 | 3,591 |
| 2025-08-08 | 8.629 | 8.921 | 7.946 | 8.678 | 433.88 | 2,383 |
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.