Frontwalker historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	0.305	0.310	0.301	0.308	0.308	2,590,598
2024-05-22	0.315	0.320	0.305	0.305	0.305	273,324
2024-05-21	0.313	0.315	0.310	0.312	0.312	355,705
2024-05-20	0.322	0.322	0.322	0.322	0.322	101
2024-05-16	0.324	0.324	0.322	0.322	0.322	15,726
2024-05-15	0.317	0.324	0.317	0.324	0.324	86,513
2024-05-14	0.328	0.345	0.318	0.329	0.329	229,655
2024-05-10	0.332	0.338	0.313	0.338	0.338	43,032
2024-05-08	0.310	0.332	0.310	0.332	0.332	15,274
2024-05-06	0.311	0.345	0.311	0.345	0.345	15,883
2024-05-03	0.316	0.339	0.316	0.339	0.339	3,975
2024-05-02	0.344	0.344	0.344	0.344	0.344	50,000
2024-04-30	0.320	0.325	0.320	0.325	0.325	22,000
2024-04-29	0.317	0.317	0.317	0.317	0.317	100
2024-04-26	0.326	0.341	0.326	0.341	0.341	5,384
2024-04-25	0.333	0.359	0.325	0.359	0.359	29,572
2024-04-24	0.332	0.333	0.332	0.333	0.333	1,085
2024-04-22	0.324	0.332	0.311	0.332	0.332	169,954
2024-04-19	0.327	0.327	0.327	0.327	0.327	100,000
2024-04-18	0.363	0.363	0.307	0.328	0.328	421,941
2024-04-17	0.306	0.322	0.306	0.322	0.322	15,054
2024-04-15	0.310	0.315	0.310	0.315	0.315	71,516
2024-04-12	0.310	0.310	0.310	0.310	0.310	30,000
2024-04-11	0.310	0.310	0.310	0.310	0.310	73,570
2024-04-10	0.293	0.311	0.293	0.311	0.311	40,368
2024-04-08	0.296	0.307	0.296	0.306	0.306	495,588
2024-04-05	0.311	0.311	0.311	0.311	0.311	12,454
2024-04-04	0.320	0.320	0.305	0.311	0.311	156,635
2024-04-03	0.297	0.320	0.297	0.319	0.319	100,320
2024-04-02	0.285	0.296	0.282	0.296	0.296	397,397
2024-03-28	0.300	0.305	0.300	0.305	0.305	25,510
2024-03-27	0.311	0.311	0.305	0.305	0.305	94,817
2024-03-26	0.303	0.329	0.300	0.311	0.311	11,344
2024-03-25	0.306	0.332	0.306	0.332	0.332	82,471
2024-03-22	0.295	0.306	0.295	0.306	0.306	75,143
2024-03-20	0.302	0.307	0.295	0.307	0.307	8,169
2024-03-19	0.302	0.302	0.302	0.302	0.302	445,933
2024-03-18	0.310	0.330	0.310	0.330	0.330	42,045
2024-03-15	0.310	0.310	0.310	0.310	0.310	136
2024-03-14	0.303	0.325	0.303	0.310	0.310	88,158
2024-03-11	0.340	0.340	0.321	0.321	0.321	8,939
2024-03-08	0.301	0.339	0.301	0.339	0.339	148,530
2024-03-05	0.302	0.324	0.302	0.324	0.324	50,533
2024-03-04	0.325	0.328	0.308	0.328	0.328	25,232
2024-03-01	0.310	0.325	0.310	0.325	0.325	31,609
2024-02-29	0.310	0.315	0.310	0.315	0.315	25,246
2024-02-28	0.330	0.330	0.330	0.330	0.330	15,000
2024-02-27	0.361	0.361	0.307	0.330	0.330	387,727
2024-02-26	0.305	0.388	0.303	0.378	0.378	111,577
2024-02-23	0.300	0.309	0.300	0.309	0.309	90,715
2024-02-22	0.301	0.310	0.297	0.307	0.307	194,800
2024-02-21	0.324	0.337	0.312	0.323	0.323	149,380
2024-02-20	0.300	0.321	0.300	0.321	0.321	117,750
2024-02-19	0.302	0.324	0.300	0.324	0.324	52,226
2024-02-16	0.280	0.295	0.280	0.295	0.295	59,042
2024-02-15	0.302	0.302	0.302	0.302	0.302	159
2024-02-14	0.286	0.306	0.280	0.302	0.302	178,922
2024-02-13	0.291	0.308	0.290	0.308	0.308	105,259
2024-02-12	0.304	0.310	0.304	0.310	0.310	30,000
2024-02-09	0.304	0.304	0.290	0.304	0.304	49,018

← NewerPage 10 of 20 · 1,160 trading daysOlder →

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.