Front Ventures B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.753 | 7.800 | 5.753 | 6.094 | 304.69 | 736 |
| 2024-11-07 | 6.874 | 6.874 | 6.874 | 6.874 | 343.69 | 9 |
| 2024-11-06 | 5.704 | 6.874 | 5.704 | 6.825 | 341.25 | 3,145 |
| 2024-11-05 | 6.776 | 6.874 | 6.484 | 6.484 | 324.19 | 4,468 |
| 2024-11-04 | 5.363 | 7.118 | 5.363 | 5.411 | 270.57 | 298 |
| 2024-11-01 | 6.776 | 6.776 | 6.045 | 6.045 | 302.25 | 2,395 |
| 2024-10-31 | 6.776 | 7.751 | 6.776 | 6.825 | 341.25 | 3,640 |
| 2024-10-30 | 7.946 | 7.946 | 6.776 | 7.654 | 382.69 | 593 |
| 2024-10-29 | 6.289 | 8.239 | 6.289 | 8.239 | 411.94 | 1,244 |
| 2024-10-28 | 7.215 | 7.215 | 7.215 | 7.215 | 360.75 | 1,176 |
| 2024-10-25 | 7.069 | 8.288 | 6.533 | 7.069 | 353.44 | 13,858 |
| 2024-10-24 | 7.751 | 7.751 | 6.484 | 6.484 | 324.19 | 2,133 |
| 2024-10-23 | 7.751 | 7.751 | 5.655 | 7.556 | 377.82 | 1,112 |
| 2024-10-22 | 6.484 | 7.995 | 6.484 | 7.849 | 392.44 | 218 |
| 2024-10-21 | 5.704 | 6.581 | 5.411 | 6.581 | 329.07 | 7,812 |
| 2024-10-18 | 5.704 | 7.118 | 5.704 | 7.118 | 355.88 | 346 |
| 2024-10-16 | 7.215 | 7.215 | 7.215 | 7.215 | 360.75 | 21 |
| 2024-10-15 | 6.679 | 7.215 | 6.679 | 7.215 | 360.75 | 128 |
| 2024-10-11 | 6.971 | 6.971 | 6.971 | 6.971 | 348.57 | 232 |
| 2024-10-10 | 7.361 | 8.239 | 7.361 | 8.239 | 411.94 | 121 |
| 2024-10-09 | 7.264 | 8.483 | 7.264 | 8.483 | 424.13 | 144 |
| 2024-10-08 | 7.946 | 8.239 | 7.898 | 8.239 | 411.94 | 5,337 |
| 2024-10-07 | 8.824 | 8.824 | 8.775 | 8.775 | 438.75 | 1,185 |
| 2024-10-04 | 8.629 | 9.653 | 8.629 | 8.726 | 436.32 | 2,075 |
| 2024-10-03 | 7.410 | 7.410 | 7.410 | 7.410 | 370.50 | 328 |
| 2024-10-02 | 8.190 | 8.190 | 8.190 | 8.190 | 409.50 | 90 |
| 2024-10-01 | 8.190 | 8.824 | 8.190 | 8.190 | 409.50 | 87 |
| 2024-09-30 | 8.239 | 8.239 | 8.239 | 8.239 | 411.94 | 1,683 |
| 2024-09-27 | 8.775 | 8.775 | 8.775 | 8.775 | 438.75 | 2 |
| 2024-09-26 | 9.701 | 9.701 | 9.701 | 9.701 | 485.07 | 41 |
| 2024-09-25 | 9.848 | 9.848 | 7.946 | 8.434 | 421.69 | 5,035 |
| 2024-09-23 | 8.775 | 8.775 | 7.556 | 7.556 | 377.82 | 1,477 |
| 2024-09-20 | 8.190 | 9.409 | 7.166 | 7.508 | 375.38 | 4,917 |
| 2024-09-19 | 9.214 | 9.214 | 6.874 | 8.190 | 409.50 | 1,935 |
| 2024-09-18 | 6.971 | 7.605 | 6.971 | 7.605 | 380.25 | 340 |
| 2024-09-17 | 11.798 | 11.798 | 8.093 | 8.093 | 404.63 | 1,296 |
| 2024-09-16 | 9.848 | 9.848 | 8.921 | 8.921 | 446.07 | 5,213 |
| 2024-09-13 | 11.700 | 14.235 | 9.068 | 14.040 | 702.00 | 472 |
| 2024-09-12 | 9.214 | 12.188 | 9.214 | 12.188 | 609.38 | 185 |
| 2024-09-11 | 10.725 | 14.333 | 10.725 | 14.138 | 706.88 | 872 |
| 2024-09-04 | 8.873 | 11.603 | 8.678 | 11.603 | 580.13 | 797 |
| 2024-09-03 | 11.603 | 11.603 | 11.603 | 11.603 | 580.13 | 410 |
| 2024-09-02 | 12.188 | 12.188 | 7.605 | 11.895 | 594.75 | 243 |
| 2024-08-29 | 12.188 | 12.188 | 12.188 | 12.188 | 609.38 | 410 |
| 2024-08-28 | 10.043 | 11.213 | 10.043 | 11.213 | 560.63 | 179 |
| 2024-08-27 | 12.675 | 12.675 | 10.043 | 12.188 | 609.38 | 1,156 |
| 2024-08-26 | 11.213 | 13.358 | 11.213 | 11.213 | 560.63 | 630 |
| 2024-08-23 | 11.213 | 11.213 | 11.213 | 11.213 | 560.63 | 487 |
| 2024-08-22 | 13.455 | 13.455 | 13.163 | 13.163 | 658.13 | 1,404 |
| 2024-08-21 | 11.408 | 13.748 | 11.408 | 13.748 | 687.38 | 0 |
| 2024-08-20 | 11.700 | 11.700 | 11.505 | 11.505 | 575.25 | 1,201 |
| 2024-08-16 | 12.968 | 16.088 | 12.090 | 14.235 | 711.75 | 6,764 |
| 2024-08-15 | 12.968 | 14.138 | 12.968 | 12.968 | 648.38 | 1,231 |
| 2024-08-14 | 10.335 | 13.065 | 10.335 | 11.310 | 565.50 | 218 |
| 2024-08-13 | 13.065 | 13.065 | 13.065 | 13.065 | 653.25 | 1 |
| 2024-08-12 | 10.920 | 10.920 | 10.920 | 10.920 | 546.00 | 112 |
| 2024-08-09 | 11.895 | 12.480 | 10.920 | 10.920 | 546.00 | 1,882 |
| 2024-08-08 | 11.895 | 11.895 | 10.628 | 10.628 | 531.38 | 31 |
| 2024-08-07 | 13.650 | 13.650 | 10.238 | 13.358 | 667.88 | 2,094 |
| 2024-08-06 | 12.383 | 14.138 | 9.506 | 13.748 | 687.38 | 1,708 |
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.