Frontwalker historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-17	0.298	0.320	0.291	0.291	0.291	462,460
2025-03-14	0.300	0.300	0.300	0.300	0.300	1,233
2025-03-13	0.281	0.303	0.281	0.303	0.303	1,020
2025-03-12	0.285	0.285	0.282	0.282	0.282	477,006
2025-03-11	0.284	0.306	0.284	0.306	0.306	197,423
2025-03-10	0.286	0.286	0.286	0.286	0.286	3,413
2025-03-07	0.295	0.295	0.285	0.285	0.285	39,468
2025-03-06	0.317	0.317	0.284	0.284	0.284	66,958
2025-03-05	0.276	0.299	0.276	0.280	0.280	4,473
2025-03-04	0.306	0.306	0.271	0.276	0.276	146,535
2025-03-03	0.319	0.319	0.274	0.280	0.280	320,678
2025-02-28	0.319	0.319	0.282	0.293	0.293	254,898
2025-02-27	0.278	0.310	0.278	0.300	0.300	201,163
2025-02-26	0.297	0.297	0.279	0.293	0.293	60,527
2025-02-25	0.265	0.295	0.265	0.270	0.270	4,220
2025-02-24	0.299	0.299	0.275	0.295	0.295	13,608
2025-02-21	0.286	0.300	0.276	0.300	0.300	198,874
2025-02-20	0.300	0.324	0.300	0.300	0.300	14,955
2025-02-19	0.310	0.336	0.286	0.334	0.334	193,642
2025-02-18	0.274	0.334	0.274	0.334	0.334	57,000
2025-02-17	0.339	0.339	0.300	0.318	0.318	90,853
2025-02-14	0.320	0.339	0.290	0.313	0.313	68,222
2025-02-13	0.281	0.318	0.281	0.315	0.315	89,395
2025-02-12	0.310	0.320	0.310	0.320	0.320	16,715
2025-02-11	0.280	0.299	0.280	0.298	0.298	24,579
2025-02-10	0.300	0.300	0.280	0.295	0.295	10,052
2025-02-06	0.333	0.334	0.295	0.300	0.300	747,998
2025-02-05	0.301	0.326	0.301	0.324	0.324	34,927
2025-02-04	0.314	0.334	0.301	0.326	0.326	219,592
2025-02-03	0.307	0.315	0.300	0.314	0.314	219,775
2025-01-31	0.339	0.339	0.339	0.339	0.339	36,864
2025-01-30	0.290	0.339	0.290	0.339	0.339	129,426
2025-01-29	0.291	0.320	0.291	0.320	0.320	6,413
2025-01-28	0.298	0.325	0.298	0.325	0.325	1,230
2025-01-27	0.300	0.330	0.285	0.300	0.300	300,210
2025-01-24	0.331	0.331	0.331	0.331	0.331	388
2025-01-23	0.290	0.329	0.290	0.329	0.329	41,118
2025-01-21	0.300	0.337	0.288	0.306	0.306	106,473
2025-01-20	0.290	0.298	0.290	0.298	0.298	25,249
2025-01-17	0.291	0.305	0.291	0.305	0.305	31,732
2025-01-16	0.291	0.301	0.291	0.301	0.301	21,000
2025-01-15	0.290	0.317	0.290	0.317	0.317	104,055
2025-01-14	0.306	0.349	0.300	0.300	0.300	325,853
2025-01-13	0.300	0.300	0.300	0.300	0.300	191,976
2025-01-10	0.300	0.313	0.298	0.298	0.298	129,374
2025-01-09	0.300	0.301	0.300	0.301	0.301	122,978
2025-01-08	0.295	0.362	0.295	0.350	0.350	144,268
2025-01-07	0.292	0.310	0.292	0.300	0.300	180,818
2025-01-03	0.300	0.349	0.300	0.349	0.349	20,609
2025-01-02	0.297	0.348	0.297	0.348	0.348	181,980
2024-12-30	0.298	0.298	0.298	0.298	0.298	10,000
2024-12-27	0.270	0.293	0.270	0.293	0.293	28,938
2024-12-23	0.275	0.300	0.261	0.298	0.298	560,653
2024-12-19	0.300	0.300	0.271	0.300	0.300	396,263
2024-12-18	0.261	0.300	0.261	0.300	0.300	277,707
2024-12-13	0.260	0.292	0.260	0.292	0.292	35,481
2024-12-12	0.295	0.295	0.270	0.279	0.279	2,772
2024-12-11	0.296	0.296	0.273	0.295	0.295	60,510
2024-12-10	0.270	0.296	0.270	0.296	0.296	9,421
2024-12-09	0.300	0.311	0.280	0.298	0.298	862,940

← NewerPage 7 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.