Frontwalker historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	0.349	0.383	0.349	0.383	0.383	50,022
2023-11-03	0.351	0.389	0.351	0.389	0.389	272,831
2023-11-02	0.347	0.387	0.347	0.387	0.387	207,583
2023-10-31	0.351	0.390	0.351	0.390	0.390	63,307
2023-10-30	0.334	0.379	0.334	0.379	0.379	25,797
2023-10-27	0.336	0.389	0.336	0.389	0.389	20,449
2023-10-26	0.351	0.388	0.351	0.388	0.388	95,487
2023-10-25	0.350	0.380	0.322	0.380	0.380	263,752
2023-10-24	0.336	0.374	0.336	0.374	0.374	35,007
2023-10-20	0.339	0.375	0.339	0.374	0.374	52,935
2023-10-18	0.341	0.375	0.341	0.375	0.375	61,397
2023-10-17	0.346	0.373	0.346	0.373	0.373	15,056
2023-10-16	0.341	0.375	0.341	0.375	0.375	25,006
2023-10-13	0.345	0.382	0.345	0.382	0.382	133,268
2023-10-12	0.383	0.383	0.340	0.380	0.380	812,643
2023-10-11	0.343	0.383	0.343	0.383	0.383	11,318
2023-10-10	0.360	0.383	0.360	0.383	0.383	10,352
2023-10-09	0.347	0.383	0.347	0.383	0.383	80,500
2023-10-06	0.352	0.384	0.352	0.383	0.383	235,549
2023-10-05	0.379	0.398	0.360	0.379	0.379	167,659
2023-10-04	0.380	0.380	0.359	0.375	0.375	296,122
2023-10-03	0.389	0.400	0.351	0.380	0.380	296,495
2023-10-02	0.383	0.390	0.382	0.390	0.390	137,355
2023-09-29	0.386	0.386	0.370	0.385	0.385	32,705
2023-09-28	0.372	0.372	0.330	0.367	0.367	57,298
2023-09-27	0.349	0.369	0.320	0.368	0.368	1,273,807
2023-09-26	0.380	0.393	0.330	0.331	0.331	857,987
2023-09-25	0.385	0.401	0.383	0.396	0.396	150,500
2023-09-21	0.395	0.407	0.395	0.407	0.407	63,786
2023-09-19	0.405	0.418	0.380	0.409	0.409	1,503,353
2023-09-18	0.401	0.452	0.401	0.452	0.452	44,514
2023-09-15	0.450	0.455	0.400	0.455	0.455	207,500
2023-09-14	0.419	0.449	0.419	0.438	0.438	151,715
2023-09-13	0.408	0.449	0.408	0.420	0.420	55,934
2023-09-12	0.451	0.451	0.450	0.451	0.451	3,000
2023-09-11	0.440	0.450	0.440	0.450	0.450	37,500
2023-09-07	0.415	0.449	0.415	0.449	0.449	40,080
2023-09-06	0.403	0.462	0.403	0.462	0.462	19,824
2023-09-05	0.421	0.440	0.415	0.440	0.440	100,000
2023-09-04	0.419	0.440	0.394	0.440	0.440	26,770
2023-09-01	0.389	0.420	0.389	0.420	0.420	25,007
2023-08-30	0.424	0.427	0.400	0.419	0.419	42,672
2023-08-29	0.380	0.425	0.380	0.425	0.425	424,474
2023-08-28	0.380	0.405	0.380	0.405	0.405	169,887
2023-08-25	0.408	0.408	0.408	0.408	0.408	437
2023-08-24	0.400	0.420	0.374	0.420	0.420	18,537
2023-08-23	0.410	0.425	0.370	0.410	0.410	79,687
2023-08-21	0.370	0.415	0.370	0.415	0.415	229,239
2023-08-18	0.390	0.410	0.380	0.410	0.410	37,654
2023-08-17	0.408	0.410	0.365	0.410	0.410	67,516
2023-08-15	0.403	0.409	0.360	0.409	0.409	537,585
2023-08-14	0.402	0.410	0.360	0.380	0.380	243,033
2023-08-11	0.373	0.405	0.373	0.405	0.405	56,250
2023-08-10	0.400	0.420	0.383	0.409	0.409	649,224
2023-08-09	0.376	0.400	0.376	0.400	0.400	10,039
2023-08-07	0.376	0.405	0.376	0.405	0.405	25,016
2023-08-04	0.399	0.405	0.363	0.363	0.363	7,146
2023-08-03	0.381	0.405	0.381	0.405	0.405	19,000
2023-08-02	0.405	0.405	0.388	0.404	0.404	24,128
2023-08-01	0.398	0.400	0.398	0.400	0.400	5,400

← NewerPage 12 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.