Frontwalker historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-06	0.290	0.300	0.286	0.300	0.300	14,622
2024-12-05	0.300	0.300	0.290	0.290	0.290	50,037
2024-12-04	0.290	0.309	0.290	0.309	0.309	204,537
2024-12-03	0.283	0.299	0.280	0.285	0.285	178,506
2024-12-02	0.282	0.282	0.265	0.282	0.282	17,000
2024-11-29	0.272	0.283	0.272	0.283	0.283	119,060
2024-11-28	0.266	0.286	0.266	0.286	0.286	120,454
2024-11-27	0.271	0.284	0.271	0.284	0.284	67,816
2024-11-26	0.273	0.291	0.267	0.291	0.291	152,605
2024-11-25	0.272	0.296	0.272	0.296	0.296	35,542
2024-11-22	0.299	0.299	0.270	0.298	0.298	441,055
2024-11-21	0.299	0.299	0.299	0.299	0.299	6,500
2024-11-20	0.283	0.290	0.275	0.290	0.290	216,960
2024-11-19	0.284	0.284	0.272	0.284	0.284	45,263
2024-11-18	0.286	0.286	0.280	0.286	0.286	12,222
2024-11-14	0.288	0.288	0.288	0.288	0.288	2,479
2024-11-13	0.293	0.293	0.293	0.293	0.293	400
2024-11-12	0.261	0.289	0.261	0.289	0.289	42,001
2024-11-11	0.286	0.300	0.250	0.295	0.295	836,088
2024-11-08	0.300	0.300	0.290	0.300	0.300	16,788
2024-11-07	0.323	0.323	0.290	0.300	0.300	302,157
2024-11-06	0.290	0.300	0.290	0.300	0.300	100,007
2024-11-04	0.285	0.299	0.282	0.298	0.298	253,748
2024-10-30	0.300	0.300	0.276	0.300	0.300	77,931
2024-10-28	0.300	0.300	0.279	0.300	0.300	81,124
2024-10-25	0.256	0.300	0.256	0.300	0.300	198,074
2024-10-24	0.300	0.300	0.300	0.300	0.300	250
2024-10-23	0.280	0.297	0.280	0.295	0.295	28,870
2024-10-22	0.285	0.299	0.285	0.299	0.299	25,037
2024-10-21	0.302	0.330	0.288	0.300	0.300	146,058
2024-10-17	0.376	0.376	0.301	0.337	0.337	2,651
2024-10-16	0.379	0.379	0.302	0.345	0.345	8,044
2024-10-15	0.317	0.379	0.311	0.341	0.341	22,375
2024-10-14	0.380	0.380	0.309	0.342	0.342	11,960
2024-10-08	0.301	0.361	0.301	0.361	0.361	18,218
2024-10-07	0.368	0.368	0.367	0.367	0.367	17,421
2024-10-04	0.339	0.378	0.339	0.368	0.368	992
2024-10-03	0.377	0.377	0.302	0.339	0.339	9,172
2024-10-01	0.376	0.376	0.289	0.338	0.338	32,733
2024-09-30	0.277	0.377	0.277	0.376	0.376	651
2024-09-27	0.311	0.338	0.311	0.338	0.338	1,052
2024-09-26	0.300	0.338	0.280	0.311	0.311	510,586
2024-09-24	0.327	0.373	0.302	0.321	0.321	394,051
2024-09-23	0.294	0.329	0.290	0.329	0.329	200,945
2024-09-20	0.254	0.294	0.254	0.294	0.294	68,374
2024-09-19	0.295	0.296	0.295	0.296	0.296	1,000
2024-09-18	0.273	0.297	0.230	0.297	0.297	2,306,219
2024-09-17	0.242	0.267	0.230	0.267	0.267	1,418,984
2024-09-16	0.269	0.281	0.251	0.277	0.277	56,324
2024-09-13	0.266	0.273	0.240	0.273	0.273	832,436
2024-09-12	0.253	0.305	0.240	0.305	0.305	1,042,860
2024-09-11	0.283	0.283	0.283	0.283	0.283	3,000
2024-09-10	0.256	0.284	0.256	0.284	0.284	15,219
2024-09-09	0.289	0.289	0.289	0.289	0.289	10,000
2024-09-06	0.262	0.289	0.249	0.289	0.289	264,806
2024-09-05	0.304	0.304	0.271	0.299	0.299	151,000
2024-09-04	0.270	0.299	0.270	0.299	0.299	500
2024-09-02	0.299	0.299	0.299	0.299	0.299	25,000
2024-08-30	0.270	0.287	0.256	0.287	0.287	577,406
2024-08-29	0.271	0.296	0.271	0.296	0.296	69,691

← NewerPage 8 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.