Frontwalker historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.290	0.320	0.290	0.304	0.304	515,739
2024-02-07	0.270	0.298	0.265	0.298	0.298	401,712
2024-02-06	0.286	0.299	0.273	0.299	0.299	163,256
2024-02-05	0.285	0.302	0.285	0.302	0.302	25,600
2024-02-02	0.306	0.307	0.289	0.305	0.305	275,022
2024-02-01	0.285	0.309	0.285	0.309	0.309	25,007
2024-01-31	0.296	0.300	0.296	0.299	0.299	52,050
2024-01-30	0.287	0.309	0.287	0.309	0.309	23,518
2024-01-29	0.310	0.310	0.310	0.310	0.310	29
2024-01-26	0.290	0.310	0.290	0.310	0.310	18,806
2024-01-25	0.320	0.320	0.294	0.309	0.309	381,250
2024-01-24	0.291	0.304	0.291	0.304	0.304	45,161
2024-01-23	0.307	0.320	0.291	0.304	0.304	350,710
2024-01-22	0.295	0.320	0.295	0.320	0.320	172,663
2024-01-18	0.293	0.305	0.293	0.305	0.305	52,110
2024-01-17	0.274	0.309	0.274	0.309	0.309	61,608
2024-01-16	0.310	0.310	0.286	0.300	0.300	18,082
2024-01-15	0.270	0.310	0.270	0.300	0.300	119,062
2024-01-11	0.300	0.320	0.300	0.309	0.309	451,682
2024-01-10	0.295	0.305	0.250	0.289	0.289	1,336,828
2024-01-09	0.300	0.305	0.293	0.304	0.304	107,800
2024-01-08	0.324	0.324	0.296	0.305	0.305	45,224
2024-01-05	0.313	0.331	0.291	0.328	0.328	125,787
2024-01-04	0.340	0.365	0.300	0.335	0.335	681,771
2024-01-03	0.350	0.360	0.350	0.360	0.360	75,394
2024-01-02	0.352	0.378	0.340	0.340	0.340	888,184
2023-12-29	0.344	0.399	0.334	0.352	0.352	327,749
2023-12-28	0.321	0.350	0.310	0.350	0.350	383,553
2023-12-27	0.321	0.343	0.320	0.339	0.339	177,992
2023-12-22	0.356	0.356	0.310	0.344	0.344	441,000
2023-12-21	0.338	0.338	0.325	0.335	0.335	170,100
2023-12-20	0.338	0.338	0.325	0.338	0.338	140,415
2023-12-19	0.325	0.338	0.325	0.338	0.338	6,083
2023-12-18	0.345	0.350	0.323	0.350	0.350	101,483
2023-12-15	0.335	0.345	0.335	0.345	0.345	131,974
2023-12-14	0.316	0.350	0.316	0.335	0.335	393,005
2023-12-13	0.322	0.344	0.322	0.344	0.344	134,670
2023-12-12	0.330	0.339	0.329	0.339	0.339	22,155
2023-12-11	0.329	0.336	0.315	0.330	0.330	411,222
2023-12-08	0.330	0.339	0.330	0.330	0.330	36,060
2023-12-07	0.335	0.354	0.308	0.330	0.330	466,258
2023-12-06	0.331	0.349	0.329	0.349	0.349	382,800
2023-12-01	0.339	0.358	0.332	0.358	0.358	285,226
2023-11-30	0.378	0.378	0.320	0.342	0.342	731,646
2023-11-29	0.347	0.386	0.320	0.350	0.350	534,355
2023-11-28	0.321	0.339	0.321	0.339	0.339	32,677
2023-11-27	0.326	0.349	0.321	0.345	0.345	275,018
2023-11-24	0.334	0.349	0.315	0.347	0.347	250,526
2023-11-22	0.311	0.338	0.311	0.338	0.338	51,288
2023-11-21	0.344	0.345	0.310	0.343	0.343	846,926
2023-11-20	0.329	0.331	0.310	0.330	0.330	312,234
2023-11-17	0.343	0.369	0.326	0.369	0.369	567,005
2023-11-16	0.370	0.370	0.350	0.370	0.370	24,559
2023-11-15	0.360	0.370	0.360	0.370	0.370	250,000
2023-11-14	0.402	0.402	0.350	0.376	0.376	60,421
2023-11-13	0.363	0.363	0.363	0.363	0.363	280
2023-11-10	0.340	0.404	0.340	0.404	0.404	600,047
2023-11-09	0.320	0.394	0.320	0.343	0.343	657,456
2023-11-08	0.356	0.368	0.295	0.343	0.343	3,833,109
2023-11-07	0.389	0.394	0.333	0.356	0.356	518,512

← NewerPage 11 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.