Front Ventures B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 8.580 | 9.165 | 8.336 | 8.775 | 438.75 | 6,913 |
| 2025-05-09 | 8.483 | 9.263 | 8.190 | 9.019 | 450.94 | 11,650 |
| 2025-05-08 | 8.726 | 9.019 | 8.190 | 8.629 | 431.44 | 3,660 |
| 2025-05-07 | 8.531 | 8.678 | 7.995 | 8.483 | 424.13 | 14,971 |
| 2025-05-06 | 8.824 | 8.824 | 8.093 | 8.336 | 416.82 | 26,693 |
| 2025-05-05 | 9.750 | 10.140 | 8.288 | 9.555 | 477.75 | 7,589 |
| 2025-05-02 | 8.824 | 9.945 | 8.824 | 9.116 | 455.82 | 16,356 |
| 2025-04-30 | 8.824 | 9.555 | 8.678 | 8.824 | 441.19 | 9,896 |
| 2025-04-29 | 9.019 | 9.116 | 8.336 | 8.824 | 441.19 | 10,554 |
| 2025-04-28 | 8.824 | 9.458 | 8.824 | 9.019 | 450.94 | 1,166 |
| 2025-04-25 | 9.360 | 9.360 | 8.385 | 8.824 | 441.19 | 24,706 |
| 2025-04-24 | 9.750 | 9.750 | 8.678 | 8.775 | 438.75 | 13,523 |
| 2025-04-23 | 10.920 | 11.115 | 8.093 | 9.750 | 487.50 | 46,983 |
| 2025-04-22 | 9.604 | 13.358 | 8.775 | 10.628 | 531.38 | 145,020 |
| 2025-04-17 | 9.263 | 10.530 | 9.263 | 9.506 | 475.32 | 7,691 |
| 2025-04-16 | 11.408 | 11.408 | 8.921 | 9.263 | 463.13 | 31,029 |
| 2025-04-15 | 8.921 | 12.090 | 8.775 | 9.945 | 497.25 | 117,427 |
| 2025-04-14 | 9.263 | 9.311 | 7.898 | 9.068 | 453.38 | 56,293 |
| 2025-04-11 | 9.701 | 10.920 | 8.775 | 9.848 | 492.38 | 59,572 |
| 2025-04-10 | 10.140 | 10.628 | 6.874 | 9.506 | 475.32 | 36,092 |
| 2025-04-09 | 9.458 | 10.628 | 8.288 | 9.555 | 477.75 | 26,552 |
| 2025-04-08 | 9.311 | 10.725 | 9.165 | 9.701 | 485.07 | 28,646 |
| 2025-04-07 | 10.530 | 10.530 | 8.824 | 9.263 | 463.13 | 23,870 |
| 2025-04-04 | 11.505 | 11.505 | 10.043 | 10.530 | 526.50 | 40,336 |
| 2025-04-03 | 10.823 | 11.700 | 9.165 | 10.238 | 511.88 | 46,947 |
| 2025-04-02 | 13.650 | 13.650 | 10.725 | 10.823 | 541.13 | 39,336 |
| 2025-04-01 | 12.090 | 13.455 | 11.700 | 12.675 | 633.75 | 46,843 |
| 2025-03-31 | 11.798 | 16.965 | 11.798 | 12.188 | 609.38 | 177,432 |
| 2025-03-28 | 11.213 | 13.650 | 10.140 | 12.773 | 638.63 | 54,132 |
| 2025-03-27 | 10.140 | 11.895 | 9.409 | 10.628 | 531.38 | 78,613 |
| 2025-03-26 | 7.556 | 9.750 | 7.361 | 9.068 | 453.38 | 47,855 |
| 2025-03-25 | 8.726 | 8.726 | 6.825 | 7.849 | 392.44 | 38,983 |
| 2025-03-24 | 8.336 | 8.775 | 7.459 | 7.800 | 390.00 | 8,648 |
| 2025-03-21 | 8.044 | 9.701 | 7.069 | 8.580 | 429.00 | 30,390 |
| 2025-03-20 | 8.775 | 8.775 | 7.508 | 8.190 | 409.50 | 9,122 |
| 2025-03-19 | 8.580 | 9.506 | 7.459 | 8.921 | 446.07 | 46,430 |
| 2025-03-18 | 9.604 | 10.238 | 8.921 | 9.068 | 453.38 | 28,183 |
| 2025-03-17 | 9.604 | 10.238 | 8.288 | 9.653 | 482.63 | 51,119 |
| 2025-03-14 | 10.238 | 10.725 | 8.775 | 9.458 | 472.88 | 68,063 |
| 2025-03-13 | 10.043 | 11.700 | 9.263 | 10.140 | 507.00 | 70,141 |
| 2025-03-12 | 14.723 | 15.990 | 9.019 | 9.653 | 482.63 | 246,425 |
| 2025-03-11 | 16.575 | 17.550 | 12.578 | 13.943 | 697.13 | 147,103 |
| 2025-03-10 | 12.675 | 16.965 | 11.700 | 14.528 | 726.38 | 130,818 |
| 2025-03-07 | 12.675 | 13.943 | 10.238 | 11.603 | 580.13 | 53,041 |
| 2025-03-06 | 11.700 | 13.065 | 8.775 | 12.675 | 633.75 | 115,284 |
| 2025-03-05 | 14.430 | 15.503 | 9.750 | 12.188 | 609.38 | 175,434 |
| 2025-03-04 | 3.949 | 16.575 | 3.949 | 14.430 | 721.50 | 347,862 |
| 2025-03-03 | 5.558 | 6.094 | 5.168 | 5.168 | 258.38 | 1,527 |
| 2025-02-28 | 6.094 | 6.240 | 5.265 | 5.558 | 277.88 | 5,908 |
| 2025-02-27 | 6.338 | 7.166 | 6.240 | 6.435 | 321.75 | 9,189 |
| 2025-02-26 | 6.045 | 6.338 | 5.314 | 6.191 | 309.57 | 17,572 |
| 2025-02-25 | 6.094 | 6.825 | 4.973 | 5.948 | 297.38 | 38,266 |
| 2025-02-24 | 6.435 | 7.118 | 5.265 | 5.899 | 294.94 | 18,573 |
| 2025-02-21 | 7.313 | 7.995 | 5.509 | 6.386 | 319.32 | 100,749 |
| 2025-02-20 | 3.851 | 12.188 | 3.851 | 7.605 | 380.25 | 238,986 |
| 2025-02-19 | 3.803 | 3.803 | 3.413 | 3.461 | 173.07 | 3,599 |
| 2025-02-18 | 3.803 | 3.803 | 3.803 | 3.803 | 190.13 | 2,598 |
| 2025-02-17 | 3.803 | 3.803 | 3.803 | 3.803 | 190.13 | 255 |
| 2025-02-14 | 3.851 | 3.851 | 3.266 | 3.803 | 190.13 | 560 |
| 2025-02-13 | 3.803 | 3.803 | 3.266 | 3.705 | 185.25 | 2,385 |
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.