Frontwalker historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	0.390	0.390	0.372	0.376	0.376	347,621
2023-01-26	0.395	0.399	0.382	0.395	0.395	153,737
2023-01-25	0.397	0.399	0.382	0.396	0.396	245,473
2023-01-24	0.399	0.404	0.360	0.399	0.399	670,100
2023-01-23	0.373	0.399	0.373	0.399	0.399	576,966
2023-01-20	0.400	0.400	0.352	0.398	0.398	1,285,011
2023-01-19	0.410	0.410	0.385	0.400	0.400	537,968
2023-01-18	0.432	0.448	0.400	0.425	0.425	797,478
2023-01-17	0.463	0.463	0.432	0.449	0.449	63,414
2023-01-16	0.433	0.468	0.433	0.440	0.440	82,795
2023-01-13	0.480	0.483	0.440	0.468	0.468	246,552
2023-01-12	0.465	0.492	0.435	0.480	0.480	376,040
2023-01-11	0.431	0.479	0.430	0.479	0.479	382,620
2023-01-10	0.451	0.458	0.435	0.458	0.458	41,227
2023-01-09	0.458	0.470	0.441	0.452	0.452	314,950
2023-01-05	0.458	0.499	0.439	0.468	0.468	220,672
2023-01-04	0.450	0.458	0.441	0.458	0.458	20,330
2023-01-03	0.480	0.500	0.430	0.487	0.487	1,341,027
2023-01-02	0.482	0.510	0.455	0.510	0.510	182,613
2022-12-30	0.439	0.496	0.439	0.483	0.483	261,156
2022-12-29	0.485	0.485	0.422	0.470	0.470	441,556
2022-12-28	0.460	0.499	0.443	0.490	0.490	134,941
2022-12-27	0.467	0.470	0.459	0.460	0.460	300,706
2022-12-23	0.468	0.468	0.436	0.468	0.468	17,880
2022-12-22	0.448	0.469	0.448	0.469	0.469	9,775
2022-12-21	0.479	0.479	0.440	0.478	0.478	269,229
2022-12-20	0.476	0.520	0.446	0.479	0.479	419,349
2022-12-19	0.458	0.489	0.433	0.479	0.479	303,415
2022-12-16	0.459	0.500	0.459	0.494	0.494	101,890
2022-12-15	0.477	0.480	0.451	0.458	0.458	163,918
2022-12-14	0.490	0.490	0.455	0.479	0.479	324,414
2022-12-13	0.477	0.493	0.470	0.490	0.490	74,376
2022-12-12	0.496	0.496	0.465	0.496	0.496	10,412
2022-12-09	0.520	0.520	0.466	0.497	0.497	494,806
2022-12-08	0.490	0.530	0.490	0.522	0.522	96,772
2022-12-07	0.480	0.508	0.480	0.490	0.490	8,663
2022-12-06	0.499	0.510	0.474	0.510	0.510	221,019
2022-12-05	0.520	0.520	0.481	0.499	0.499	433,704
2022-12-02	0.483	0.516	0.465	0.514	0.514	227,225
2022-12-01	0.489	0.489	0.480	0.484	0.484	6,800
2022-11-30	0.506	0.506	0.476	0.499	0.499	15,849
2022-11-29	0.526	0.526	0.471	0.476	0.476	363,768
2022-11-28	0.500	0.560	0.478	0.538	0.538	366,504
2022-11-25	0.500	0.548	0.485	0.499	0.499	214,677
2022-11-24	0.540	0.570	0.495	0.538	0.538	558,518
2022-11-23	0.499	0.520	0.478	0.520	0.520	406,822
2022-11-22	0.479	0.499	0.473	0.499	0.499	224,160
2022-11-21	0.478	0.478	0.434	0.465	0.465	1,554,447
2022-11-18	0.438	0.479	0.432	0.479	0.479	138,656
2022-11-17	0.478	0.478	0.458	0.458	0.458	6,953
2022-11-16	0.464	0.480	0.438	0.458	0.458	162,422
2022-11-15	0.464	0.478	0.464	0.464	0.464	24,868
2022-11-14	0.451	0.480	0.451	0.464	0.464	88,968
2022-11-11	0.490	0.490	0.459	0.472	0.472	13,115
2022-11-10	0.480	0.480	0.472	0.472	0.472	1,645
2022-11-09	0.483	0.500	0.471	0.500	0.500	25,442
2022-11-08	0.510	0.520	0.480	0.483	0.483	37,685
2022-11-07	0.500	0.500	0.468	0.468	0.468	45,361
2022-11-04	0.500	0.500	0.485	0.500	0.500	28,110
2022-11-03	0.485	0.500	0.485	0.500	0.500	16,756

← NewerPage 15 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.