Frontwalker historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.282	0.298	0.276	0.289	0.289	103,274
2024-08-27	0.256	0.276	0.256	0.276	0.276	163,362
2024-08-26	0.264	0.275	0.250	0.275	0.275	583,349
2024-08-23	0.262	0.300	0.251	0.300	0.300	409,492
2024-08-22	0.288	0.295	0.285	0.285	0.285	17,140
2024-08-21	0.289	0.310	0.250	0.293	0.293	1,074,819
2024-08-19	0.319	0.319	0.266	0.312	0.312	36,237
2024-08-16	0.323	0.323	0.275	0.301	0.301	366,318
2024-08-15	0.299	0.359	0.252	0.297	0.297	1,858,146
2024-08-14	0.278	0.299	0.278	0.299	0.299	507
2024-08-13	0.296	0.300	0.273	0.299	0.299	215,620
2024-08-12	0.299	0.299	0.261	0.286	0.286	70,633
2024-08-09	0.294	0.294	0.294	0.294	0.294	14,185
2024-08-08	0.296	0.304	0.296	0.296	0.296	17,439
2024-08-07	0.302	0.302	0.261	0.296	0.296	129,584
2024-08-05	0.303	0.303	0.275	0.301	0.301	50,315
2024-08-02	0.309	0.309	0.309	0.309	0.309	400
2024-08-01	0.315	0.315	0.276	0.309	0.309	1,713
2024-07-31	0.271	0.307	0.271	0.307	0.307	710
2024-07-30	0.281	0.317	0.265	0.317	0.317	211,722
2024-07-29	0.318	0.318	0.318	0.318	0.318	2,000
2024-07-26	0.270	0.305	0.270	0.305	0.305	3,740
2024-07-25	0.303	0.307	0.270	0.307	0.307	383,873
2024-07-24	0.303	0.327	0.303	0.327	0.327	1,040
2024-07-23	0.328	0.328	0.303	0.326	0.326	1,540
2024-07-19	0.320	0.320	0.320	0.320	0.320	300
2024-07-18	0.309	0.320	0.309	0.320	0.320	6,754
2024-07-17	0.319	0.349	0.319	0.320	0.320	539,740
2024-07-16	0.320	0.320	0.306	0.320	0.320	55,204
2024-07-15	0.318	0.319	0.318	0.319	0.319	136,268
2024-07-12	0.310	0.320	0.310	0.320	0.320	43,320
2024-07-11	0.301	0.343	0.301	0.342	0.342	5,200
2024-07-10	0.310	0.322	0.310	0.322	0.322	17,000
2024-07-09	0.324	0.344	0.310	0.323	0.323	718,696
2024-07-08	0.306	0.311	0.306	0.311	0.311	5,962
2024-07-05	0.340	0.340	0.340	0.340	0.340	20,000
2024-07-02	0.313	0.331	0.312	0.320	0.320	21,887
2024-07-01	0.348	0.348	0.348	0.348	0.348	2,025
2024-06-28	0.312	0.348	0.312	0.348	0.348	75,328
2024-06-27	0.312	0.349	0.312	0.312	0.312	51,911
2024-06-26	0.350	0.350	0.350	0.350	0.350	592
2024-06-25	0.309	0.387	0.309	0.387	0.387	92,740
2024-06-24	0.302	0.340	0.302	0.316	0.316	21,302
2024-06-20	0.320	0.320	0.320	0.320	0.320	19
2024-06-19	0.295	0.310	0.288	0.310	0.310	747,196
2024-06-18	0.340	0.365	0.300	0.310	0.310	671,419
2024-06-17	0.312	0.333	0.312	0.333	0.333	10,273
2024-06-14	0.311	0.312	0.305	0.312	0.312	207,853
2024-06-13	0.310	0.310	0.310	0.310	0.310	69,380
2024-06-12	0.310	0.310	0.303	0.310	0.310	157,227
2024-06-11	0.307	0.312	0.283	0.307	0.307	401,529
2024-06-10	0.309	0.312	0.294	0.312	0.312	48,828
2024-06-07	0.317	0.317	0.295	0.309	0.309	137,500
2024-06-05	0.319	0.319	0.315	0.318	0.318	41,216
2024-06-04	0.310	0.324	0.300	0.324	0.324	139,451
2024-06-03	0.320	0.320	0.310	0.310	0.310	2,060
2024-05-31	0.324	0.324	0.324	0.324	0.324	1,250
2024-05-28	0.339	0.339	0.310	0.314	0.314	23,009
2024-05-27	0.314	0.314	0.314	0.314	0.314	20,000
2024-05-24	0.310	0.310	0.310	0.310	0.310	80,000

← NewerPage 9 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.