Front Ventures B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 8.629 | 8.921 | 7.946 | 8.678 | 433.88 | 2,383 |
| 2025-08-07 | 9.019 | 9.019 | 7.946 | 8.434 | 421.69 | 7,686 |
| 2025-08-06 | 8.921 | 9.019 | 8.726 | 9.019 | 450.94 | 2,686 |
| 2025-08-05 | 9.116 | 9.116 | 8.531 | 8.873 | 443.63 | 2,737 |
| 2025-08-04 | 8.726 | 8.726 | 8.434 | 8.434 | 421.69 | 1,351 |
| 2025-08-01 | 9.506 | 9.506 | 8.288 | 9.116 | 455.82 | 92 |
| 2025-07-31 | 8.921 | 9.555 | 8.288 | 8.775 | 438.75 | 4,125 |
| 2025-07-30 | 9.506 | 9.506 | 8.873 | 9.506 | 475.32 | 616 |
| 2025-07-28 | 9.750 | 9.750 | 9.263 | 9.458 | 472.88 | 5,010 |
| 2025-07-25 | 9.555 | 9.555 | 8.775 | 9.506 | 475.32 | 2,678 |
| 2025-07-24 | 9.214 | 9.360 | 8.580 | 9.360 | 468.00 | 9,590 |
| 2025-07-23 | 9.555 | 9.555 | 8.434 | 9.214 | 460.69 | 12,948 |
| 2025-07-22 | 9.165 | 9.555 | 8.483 | 9.506 | 475.32 | 2,975 |
| 2025-07-21 | 9.116 | 9.116 | 8.434 | 8.970 | 448.50 | 8,242 |
| 2025-07-18 | 7.849 | 9.068 | 7.849 | 8.775 | 438.75 | 12,084 |
| 2025-07-17 | 8.775 | 9.165 | 8.434 | 8.775 | 438.75 | 14,157 |
| 2025-07-16 | 7.995 | 9.019 | 7.995 | 8.239 | 411.94 | 1,564 |
| 2025-07-15 | 8.434 | 9.214 | 7.264 | 8.483 | 424.13 | 8,348 |
| 2025-07-14 | 8.093 | 9.653 | 7.849 | 8.434 | 421.69 | 7,721 |
| 2025-07-11 | 8.288 | 9.409 | 8.239 | 8.775 | 438.75 | 9,623 |
| 2025-07-10 | 8.044 | 8.531 | 7.800 | 8.531 | 426.57 | 4,004 |
| 2025-07-09 | 9.409 | 9.409 | 7.800 | 8.190 | 409.50 | 14,015 |
| 2025-07-08 | 9.165 | 9.506 | 8.288 | 9.263 | 463.13 | 14,014 |
| 2025-07-07 | 9.360 | 9.604 | 8.970 | 9.263 | 463.13 | 15,433 |
| 2025-07-04 | 9.263 | 9.653 | 8.190 | 9.311 | 465.57 | 28,888 |
| 2025-07-03 | 8.336 | 9.263 | 8.288 | 9.165 | 458.25 | 7,282 |
| 2025-07-02 | 8.336 | 9.165 | 7.215 | 9.165 | 458.25 | 31,415 |
| 2025-07-01 | 9.116 | 9.165 | 7.751 | 7.946 | 397.32 | 17,698 |
| 2025-06-30 | 8.873 | 9.701 | 7.800 | 9.116 | 455.82 | 28,888 |
| 2025-06-27 | 7.069 | 12.188 | 7.069 | 8.873 | 443.63 | 109,245 |
| 2025-06-26 | 7.264 | 7.751 | 7.264 | 7.703 | 385.13 | 14,457 |
| 2025-06-25 | 7.703 | 7.898 | 6.776 | 7.898 | 394.88 | 10,688 |
| 2025-06-24 | 8.141 | 8.288 | 7.946 | 7.995 | 399.75 | 4,071 |
| 2025-06-23 | 7.751 | 8.044 | 7.069 | 7.995 | 399.75 | 31,571 |
| 2025-06-19 | 7.654 | 7.751 | 6.728 | 7.751 | 387.57 | 1,836 |
| 2025-06-18 | 7.556 | 8.288 | 6.971 | 7.654 | 382.69 | 25,447 |
| 2025-06-17 | 7.605 | 8.629 | 7.410 | 8.336 | 416.82 | 5,750 |
| 2025-06-16 | 7.898 | 8.873 | 7.361 | 8.044 | 402.19 | 7,241 |
| 2025-06-13 | 7.946 | 8.239 | 7.361 | 8.141 | 407.07 | 7,252 |
| 2025-06-12 | 8.044 | 8.141 | 7.605 | 8.044 | 402.19 | 6,642 |
| 2025-06-11 | 8.483 | 8.483 | 7.751 | 8.336 | 416.82 | 15,478 |
| 2025-06-10 | 8.678 | 8.678 | 7.898 | 7.898 | 394.88 | 1,496 |
| 2025-06-09 | 8.044 | 8.531 | 7.995 | 8.044 | 402.19 | 5,953 |
| 2025-06-05 | 8.288 | 8.483 | 7.800 | 8.483 | 424.13 | 16,968 |
| 2025-06-04 | 7.410 | 8.434 | 7.410 | 8.336 | 416.82 | 15,221 |
| 2025-06-03 | 8.385 | 8.483 | 7.556 | 8.483 | 424.13 | 14,975 |
| 2025-06-02 | 8.483 | 8.580 | 8.141 | 8.385 | 419.25 | 10,869 |
| 2025-05-30 | 8.190 | 8.775 | 8.141 | 8.726 | 436.32 | 3,588 |
| 2025-05-28 | 8.873 | 8.873 | 8.288 | 8.629 | 431.44 | 3,909 |
| 2025-05-27 | 9.116 | 9.263 | 7.849 | 8.775 | 438.75 | 8,124 |
| 2025-05-26 | 8.970 | 9.263 | 8.044 | 8.044 | 402.19 | 11,561 |
| 2025-05-23 | 9.116 | 9.263 | 8.190 | 8.970 | 448.50 | 5,500 |
| 2025-05-22 | 9.506 | 9.653 | 8.970 | 9.263 | 463.13 | 6,142 |
| 2025-05-21 | 8.288 | 9.506 | 8.288 | 9.506 | 475.32 | 19,944 |
| 2025-05-20 | 8.775 | 9.068 | 8.288 | 8.531 | 426.57 | 7,737 |
| 2025-05-19 | 8.678 | 9.750 | 8.385 | 8.580 | 429.00 | 31,153 |
| 2025-05-16 | 8.629 | 8.629 | 7.800 | 8.336 | 416.82 | 3,537 |
| 2025-05-15 | 8.336 | 8.678 | 8.141 | 8.336 | 416.82 | 2,349 |
| 2025-05-14 | 8.678 | 8.678 | 8.141 | 8.336 | 416.82 | 8,915 |
| 2025-05-13 | 8.385 | 8.385 | 7.800 | 8.288 | 414.38 | 5,315 |
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.