Frontwalker historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	0.414	0.484	0.414	0.440	0.440	68,689
2023-04-25	0.464	0.465	0.400	0.465	0.465	89,481
2023-04-24	0.450	0.466	0.402	0.465	0.465	98,292
2023-04-21	0.439	0.450	0.387	0.450	0.450	2,608
2023-04-20	0.371	0.440	0.371	0.440	0.440	325,944
2023-04-19	0.407	0.407	0.379	0.407	0.407	10,510
2023-04-18	0.378	0.408	0.375	0.408	0.408	214,783
2023-04-17	0.419	0.419	0.374	0.410	0.410	212,512
2023-04-14	0.400	0.419	0.400	0.419	0.419	103,161
2023-04-13	0.409	0.409	0.408	0.408	0.408	5,694
2023-04-12	0.419	0.419	0.365	0.408	0.408	396,600
2023-04-11	0.429	0.440	0.386	0.419	0.419	477,989
2023-04-06	0.430	0.449	0.430	0.449	0.449	5,000
2023-04-05	0.413	0.430	0.382	0.430	0.430	829,381
2023-04-04	0.390	0.435	0.390	0.411	0.411	973,015
2023-04-03	0.431	0.464	0.385	0.462	0.462	1,887,637
2023-03-31	0.430	0.484	0.413	0.436	0.436	859,103
2023-03-30	0.458	0.484	0.420	0.484	0.484	23,885
2023-03-29	0.418	0.459	0.405	0.458	0.458	327,708
2023-03-28	0.438	0.459	0.438	0.449	0.449	92,700
2023-03-27	0.475	0.475	0.420	0.449	0.449	370,381
2023-03-24	0.460	0.479	0.423	0.475	0.475	137,003
2023-03-23	0.391	0.450	0.389	0.440	0.440	782,589
2023-03-22	0.414	0.415	0.393	0.415	0.415	17,807
2023-03-21	0.416	0.416	0.376	0.415	0.415	253,518
2023-03-20	0.419	0.419	0.355	0.417	0.417	17,811
2023-03-17	0.438	0.448	0.403	0.420	0.420	201,950
2023-03-16	0.440	0.440	0.440	0.440	0.440	50
2023-03-14	0.455	0.455	0.420	0.446	0.446	112,709
2023-03-13	0.479	0.480	0.422	0.464	0.464	77,832
2023-03-10	0.430	0.484	0.412	0.484	0.484	190,548
2023-03-09	0.430	0.450	0.430	0.450	0.450	295,700
2023-03-08	0.384	0.440	0.384	0.440	0.440	1,343,172
2023-03-07	0.427	0.427	0.371	0.415	0.415	126,532
2023-03-06	0.439	0.439	0.404	0.428	0.428	139,188
2023-03-03	0.401	0.439	0.401	0.439	0.439	446
2023-03-02	0.425	0.440	0.425	0.440	0.440	182,258
2023-03-01	0.394	0.435	0.394	0.430	0.430	29,388
2023-02-28	0.392	0.460	0.392	0.450	0.450	203,929
2023-02-27	0.391	0.442	0.391	0.442	0.442	112,572
2023-02-24	0.403	0.448	0.403	0.429	0.429	387,373
2023-02-23	0.413	0.430	0.402	0.419	0.419	31,439
2023-02-22	0.391	0.460	0.385	0.459	0.459	605,525
2023-02-21	0.420	0.424	0.409	0.424	0.424	130,972
2023-02-20	0.405	0.443	0.391	0.443	0.443	135,000
2023-02-17	0.410	0.460	0.390	0.460	0.460	1,644,060
2023-02-16	0.384	0.412	0.384	0.412	0.412	56,274
2023-02-15	0.381	0.412	0.380	0.412	0.412	125,299
2023-02-14	0.400	0.415	0.400	0.415	0.415	52,933
2023-02-13	0.400	0.440	0.378	0.419	0.419	459,043
2023-02-10	0.385	0.400	0.341	0.399	0.399	121,848
2023-02-09	0.380	0.385	0.348	0.385	0.385	124,016
2023-02-08	0.355	0.385	0.337	0.385	0.385	538,168
2023-02-07	0.359	0.368	0.340	0.366	0.366	111,167
2023-02-06	0.340	0.364	0.335	0.360	0.360	367,301
2023-02-03	0.368	0.384	0.323	0.383	0.383	352,827
2023-02-02	0.378	0.389	0.372	0.389	0.389	135,476
2023-02-01	0.387	0.387	0.357	0.379	0.379	36,744
2023-01-31	0.373	0.387	0.365	0.387	0.387	360,285
2023-01-30	0.389	0.389	0.351	0.389	0.389	127,766

← NewerPage 14 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.