Front Ventures B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 3.949 | 3.949 | 3.461 | 3.461 | 173.07 | 37 |
| 2025-02-11 | 3.949 | 3.949 | 3.608 | 3.949 | 197.44 | 11 |
| 2025-02-10 | 3.364 | 3.900 | 3.364 | 3.851 | 192.57 | 160 |
| 2025-02-07 | 4.241 | 4.241 | 3.803 | 3.803 | 190.13 | 75 |
| 2025-02-06 | 4.193 | 4.193 | 4.193 | 4.193 | 209.63 | 96 |
| 2025-02-05 | 3.705 | 3.705 | 3.413 | 3.413 | 170.63 | 1,099 |
| 2025-02-04 | 3.656 | 3.754 | 3.656 | 3.754 | 187.69 | 823 |
| 2025-02-03 | 3.608 | 3.608 | 3.218 | 3.559 | 177.94 | 486 |
| 2025-01-31 | 3.949 | 3.949 | 3.608 | 3.608 | 180.38 | 578 |
| 2025-01-30 | 3.071 | 3.851 | 3.071 | 3.803 | 190.13 | 1,360 |
| 2025-01-29 | 3.218 | 4.046 | 3.218 | 3.900 | 195.00 | 1,896 |
| 2025-01-28 | 3.656 | 3.705 | 3.266 | 3.705 | 185.25 | 727 |
| 2025-01-27 | 3.461 | 4.339 | 3.071 | 3.705 | 185.25 | 2,264 |
| 2025-01-24 | 3.900 | 4.631 | 3.413 | 4.095 | 204.75 | 14,125 |
| 2025-01-23 | 4.631 | 4.631 | 4.631 | 4.631 | 231.57 | 0 |
| 2025-01-22 | 4.680 | 4.680 | 4.680 | 4.680 | 234.00 | 107 |
| 2025-01-21 | 4.875 | 4.875 | 3.949 | 3.949 | 197.44 | 5,546 |
| 2025-01-20 | 4.924 | 4.924 | 3.608 | 4.924 | 246.19 | 2,055 |
| 2025-01-17 | 3.998 | 4.924 | 3.998 | 4.924 | 246.19 | 1,099 |
| 2025-01-16 | 4.388 | 4.973 | 3.949 | 4.436 | 221.82 | 4,779 |
| 2025-01-15 | 4.436 | 4.436 | 4.436 | 4.436 | 221.82 | 441 |
| 2025-01-14 | 5.021 | 5.021 | 3.949 | 4.729 | 236.44 | 5,849 |
| 2025-01-13 | 4.534 | 5.558 | 4.388 | 4.388 | 219.38 | 731 |
| 2025-01-10 | 6.289 | 6.728 | 4.388 | 4.388 | 219.38 | 25,137 |
| 2025-01-09 | 5.606 | 6.338 | 5.119 | 5.606 | 280.32 | 3,342 |
| 2025-01-08 | 5.704 | 5.704 | 4.534 | 4.631 | 231.57 | 1,308 |
| 2025-01-07 | 5.704 | 5.704 | 5.704 | 5.704 | 285.19 | 484 |
| 2025-01-03 | 4.875 | 5.411 | 4.826 | 5.411 | 270.57 | 1,549 |
| 2025-01-02 | 5.021 | 5.460 | 3.754 | 5.314 | 265.69 | 798 |
| 2024-12-30 | 5.899 | 5.899 | 3.803 | 4.485 | 224.25 | 1,569 |
| 2024-12-27 | 4.875 | 5.996 | 4.241 | 4.436 | 221.82 | 577 |
| 2024-12-23 | 6.191 | 6.191 | 5.850 | 5.850 | 292.50 | 684 |
| 2024-12-20 | 4.144 | 5.509 | 4.144 | 4.875 | 243.75 | 417 |
| 2024-12-19 | 4.973 | 5.655 | 4.290 | 5.411 | 270.57 | 1,533 |
| 2024-12-18 | 5.606 | 5.606 | 4.436 | 4.875 | 243.75 | 2,547 |
| 2024-12-17 | 5.801 | 5.801 | 4.583 | 5.606 | 280.32 | 123 |
| 2024-12-16 | 5.119 | 5.801 | 4.339 | 5.801 | 290.07 | 1,221 |
| 2024-12-13 | 4.875 | 5.216 | 4.875 | 5.216 | 260.82 | 3,725 |
| 2024-12-12 | 5.558 | 5.558 | 5.363 | 5.363 | 268.13 | 300 |
| 2024-12-11 | 5.265 | 5.558 | 4.826 | 4.875 | 243.75 | 9,395 |
| 2024-12-10 | 4.436 | 5.509 | 4.436 | 5.216 | 260.82 | 7,055 |
| 2024-12-09 | 5.753 | 5.753 | 4.436 | 5.655 | 282.75 | 556 |
| 2024-12-06 | 5.509 | 5.509 | 4.826 | 5.363 | 268.13 | 1,435 |
| 2024-12-05 | 4.875 | 5.363 | 4.680 | 5.265 | 263.25 | 9,963 |
| 2024-12-04 | 5.558 | 6.728 | 3.900 | 4.534 | 226.69 | 20,545 |
| 2024-12-03 | 5.850 | 6.728 | 5.850 | 6.581 | 329.07 | 302 |
| 2024-12-02 | 5.996 | 6.338 | 5.996 | 6.045 | 302.25 | 2,783 |
| 2024-11-29 | 7.508 | 7.508 | 7.166 | 7.166 | 358.32 | 281 |
| 2024-11-28 | 5.996 | 6.825 | 5.996 | 6.094 | 304.69 | 8,001 |
| 2024-11-27 | 5.850 | 7.361 | 5.850 | 7.118 | 355.88 | 839 |
| 2024-11-26 | 6.094 | 7.215 | 6.094 | 6.581 | 329.07 | 7,642 |
| 2024-11-25 | 5.899 | 7.069 | 5.899 | 7.069 | 353.44 | 974 |
| 2024-11-22 | 6.874 | 6.874 | 6.874 | 6.874 | 343.69 | 308 |
| 2024-11-20 | 6.191 | 6.923 | 6.191 | 6.923 | 346.13 | 62 |
| 2024-11-19 | 6.045 | 6.045 | 6.045 | 6.045 | 302.25 | 101 |
| 2024-11-18 | 5.899 | 6.289 | 5.899 | 6.289 | 314.44 | 21 |
| 2024-11-15 | 7.264 | 7.264 | 7.166 | 7.166 | 358.32 | 633 |
| 2024-11-14 | 6.825 | 7.264 | 5.704 | 5.704 | 285.19 | 124 |
| 2024-11-13 | 7.556 | 7.556 | 6.386 | 7.361 | 368.07 | 2,478 |
| 2024-11-12 | 6.191 | 7.995 | 6.191 | 6.289 | 314.44 | 243 |
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.