Frontwalker historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	0.371	0.400	0.371	0.400	0.400	9,198
2023-07-28	0.373	0.405	0.350	0.405	0.405	330,883
2023-07-27	0.400	0.405	0.400	0.405	0.405	22,555
2023-07-26	0.372	0.405	0.372	0.405	0.405	25,212
2023-07-25	0.363	0.405	0.363	0.405	0.405	76,894
2023-07-24	0.400	0.410	0.400	0.410	0.410	50,190
2023-07-21	0.388	0.410	0.350	0.410	0.410	252,913
2023-07-20	0.383	0.388	0.342	0.388	0.388	57,754
2023-07-19	0.340	0.386	0.340	0.386	0.386	102,590
2023-07-17	0.335	0.387	0.335	0.387	0.387	30,052
2023-07-14	0.383	0.389	0.383	0.389	0.389	20,000
2023-07-13	0.376	0.387	0.375	0.387	0.387	41,066
2023-07-12	0.361	0.386	0.350	0.386	0.386	188,968
2023-07-11	0.372	0.405	0.372	0.405	0.405	51,774
2023-07-10	0.410	0.415	0.400	0.415	0.415	22,200
2023-07-07	0.349	0.410	0.349	0.410	0.410	125,729
2023-07-06	0.350	0.380	0.349	0.379	0.379	65,534
2023-07-05	0.355	0.380	0.331	0.331	0.331	260,523
2023-07-04	0.340	0.357	0.334	0.357	0.357	179,000
2023-07-03	0.358	0.358	0.331	0.357	0.357	46,079
2023-06-30	0.341	0.358	0.324	0.355	0.355	172,895
2023-06-28	0.355	0.373	0.355	0.373	0.373	92,127
2023-06-27	0.361	0.380	0.350	0.380	0.380	103,735
2023-06-26	0.375	0.386	0.360	0.383	0.383	94,986
2023-06-22	0.345	0.389	0.345	0.388	0.388	144,368
2023-06-21	0.353	0.379	0.335	0.379	0.379	371,474
2023-06-20	0.362	0.379	0.352	0.370	0.370	316,555
2023-06-19	0.358	0.379	0.341	0.378	0.378	333,000
2023-06-16	0.379	0.387	0.355	0.387	0.387	214,425
2023-06-15	0.399	0.399	0.365	0.365	0.365	3,428
2023-06-14	0.399	0.399	0.349	0.389	0.389	217,748
2023-06-13	0.370	0.399	0.347	0.399	0.399	343,933
2023-06-12	0.390	0.390	0.390	0.390	0.390	1,256
2023-06-08	0.363	0.399	0.363	0.398	0.398	60,622
2023-06-05	0.382	0.403	0.382	0.403	0.403	24,215
2023-06-02	0.380	0.403	0.380	0.403	0.403	20,197
2023-06-01	0.390	0.398	0.373	0.398	0.398	1,099,559
2023-05-31	0.395	0.410	0.388	0.410	0.410	114,544
2023-05-30	0.363	0.414	0.363	0.411	0.411	32,378
2023-05-29	0.410	0.420	0.395	0.420	0.420	550,324
2023-05-26	0.433	0.434	0.410	0.410	0.410	488,186
2023-05-25	0.433	0.433	0.395	0.424	0.424	25,072
2023-05-24	0.401	0.429	0.397	0.429	0.429	50,426
2023-05-23	0.400	0.433	0.400	0.433	0.433	41,157
2023-05-22	0.419	0.437	0.412	0.429	0.429	16,404
2023-05-19	0.400	0.441	0.376	0.412	0.412	596,801
2023-05-17	0.442	0.442	0.396	0.410	0.410	7,497
2023-05-16	0.399	0.442	0.399	0.442	0.442	1,258,280
2023-05-15	0.405	0.405	0.396	0.403	0.403	34,521
2023-05-12	0.384	0.405	0.381	0.403	0.403	335,258
2023-05-11	0.420	0.429	0.391	0.405	0.405	565,616
2023-05-10	0.428	0.440	0.400	0.419	0.419	1,308,084
2023-05-09	0.428	0.443	0.411	0.430	0.430	299,308
2023-05-08	0.444	0.462	0.443	0.462	0.462	108,893
2023-05-05	0.431	0.457	0.417	0.444	0.444	261,272
2023-05-04	0.450	0.480	0.426	0.464	0.464	155,221
2023-05-03	0.490	0.490	0.430	0.450	0.450	331,014
2023-05-02	0.403	0.500	0.403	0.500	0.500	264,489
2023-04-28	0.444	0.478	0.444	0.469	0.469	21,795
2023-04-27	0.440	0.440	0.417	0.436	0.436	122,297

← NewerPage 13 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.