Frontwalker historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	0.812	0.927	0.811	0.814	0.814	17,273
2022-05-11	0.812	0.845	0.812	0.845	0.845	5,845
2022-05-10	0.957	0.957	0.957	0.957	0.957	116
2022-05-09	0.781	0.785	0.781	0.785	0.785	460
2022-05-06	0.862	0.862	0.862	0.862	0.862	2,218
2022-05-05	0.812	0.862	0.812	0.862	0.862	5,873
2022-05-03	0.862	0.862	0.862	0.862	0.862	2,564
2022-05-02	0.854	0.862	0.774	0.862	0.862	24,356
2022-04-29	0.854	0.854	0.854	0.854	0.854	7,104
2022-04-27	0.854	0.854	0.854	0.854	0.854	1,740
2022-04-26	0.880	0.880	0.854	0.854	0.854	7,887
2022-04-25	0.880	0.880	0.880	0.880	0.880	5,799
2022-04-22	0.948	0.948	0.862	0.905	0.905	81,123
2022-04-20	0.914	0.948	0.914	0.948	0.948	1,604
2022-04-19	0.905	0.905	0.905	0.905	0.905	2,292
2022-04-14	0.910	0.910	0.910	0.910	0.910	8,794
2022-04-13	0.867	0.867	0.867	0.867	0.867	406
2022-04-12	0.931	0.948	0.914	0.914	0.914	7,119
2022-04-11	1.035	1.035	0.914	0.931	0.931	32,523
2022-04-08	0.914	1.035	0.914	0.983	0.983	205,534
2022-04-07	1.026	1.026	0.966	0.983	0.983	53,507
2022-04-06	0.948	1.026	0.948	1.026	1.026	23,793
2022-04-05	0.897	1.026	0.897	1.026	1.026	65,781
2022-04-04	0.979	0.979	0.897	0.897	0.897	61,149
2022-04-01	0.901	0.983	0.901	0.983	0.983	4,523
2022-03-31	0.897	0.992	0.862	0.901	0.901	7,358
2022-03-30	0.992	0.992	0.940	0.992	0.992	2,912
2022-03-29	0.862	1.030	0.862	1.017	1.017	20,691
2022-03-28	1.005	1.005	0.838	0.862	0.862	4,085
2022-03-25	0.884	1.112	0.840	0.871	0.871	67,449
2022-03-24	0.880	1.022	0.880	0.910	0.910	10,097
2022-03-23	1.035	1.250	0.880	0.948	0.948	653,382
2022-03-22	0.793	0.854	0.793	0.819	0.819	30,505
2022-03-21	0.738	0.835	0.738	0.793	0.793	26,985
2022-03-18	0.786	0.880	0.693	0.736	0.736	301,733
2022-03-17	0.809	0.862	0.786	0.786	0.786	31,157
2022-03-16	0.735	0.880	0.690	0.790	0.790	248,802
2022-03-15	0.786	0.859	0.733	0.733	0.733	197,819
2022-03-14	0.802	0.888	0.781	0.786	0.786	228,716
2022-03-11	0.880	0.880	0.776	0.781	0.781	42,196
2022-03-10	0.897	0.897	0.814	0.819	0.819	10,422
2022-03-09	0.776	0.888	0.761	0.880	0.880	65,320
2022-03-08	0.857	0.857	0.750	0.855	0.855	6,153
2022-03-07	0.743	0.861	0.743	0.861	0.861	2,462
2022-03-04	0.888	0.888	0.790	0.790	0.790	31,431
2022-03-03	0.905	0.905	0.743	0.888	0.888	630,317
2022-03-02	0.788	0.861	0.733	0.861	0.861	700,882
2022-03-01	0.785	0.823	0.785	0.812	0.812	25,164
2022-02-28	0.888	0.888	0.709	0.838	0.838	118,080
2022-02-25	0.802	0.888	0.802	0.888	0.888	29,457
2022-02-24	0.854	0.854	0.776	0.811	0.811	16,368
2022-02-23	0.819	0.884	0.819	0.884	0.884	1,180
2022-02-22	0.819	0.862	0.767	0.819	0.819	71,111
2022-02-21	0.824	0.884	0.776	0.819	0.819	71,492
2022-02-18	0.823	0.888	0.823	0.888	0.888	281
2022-02-17	0.880	0.880	0.823	0.859	0.859	24,557
2022-02-16	0.901	0.901	0.901	0.901	0.901	1,134
2022-02-15	0.823	0.914	0.823	0.880	0.880	4,783
2022-02-14	0.923	0.923	0.862	0.862	0.862	13,177
2022-02-11	0.905	0.927	0.905	0.923	0.923	2,917

← NewerPage 18 of 20 · 1,161 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.