Frontwalker historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	0.485	0.500	0.485	0.500	0.500	16,756
2022-11-02	0.500	0.500	0.485	0.500	0.500	20,040
2022-11-01	0.510	0.510	0.485	0.485	0.485	16,874
2022-10-31	0.485	0.504	0.485	0.504	0.504	22,337
2022-10-28	0.488	0.508	0.483	0.504	0.504	82,628
2022-10-27	0.499	0.560	0.496	0.510	0.510	634,977
2022-10-26	0.500	0.500	0.500	0.500	0.500	200
2022-10-25	0.470	0.500	0.470	0.500	0.500	23,401
2022-10-24	0.498	0.500	0.470	0.499	0.499	29,883
2022-10-21	0.499	0.499	0.499	0.499	0.499	1,333
2022-10-19	0.471	0.500	0.447	0.499	0.499	98,008
2022-10-18	0.440	0.480	0.440	0.477	0.477	8,175
2022-10-17	0.499	0.499	0.431	0.487	0.487	90,432
2022-10-14	0.500	0.500	0.452	0.500	0.500	60,876
2022-10-13	0.448	0.500	0.414	0.490	0.490	366,379
2022-10-12	0.419	0.448	0.404	0.448	0.448	1,027,757
2022-10-11	0.446	0.446	0.398	0.430	0.430	177,540
2022-10-10	0.420	0.450	0.391	0.450	0.450	809,808
2022-10-07	0.430	0.430	0.430	0.430	0.430	1,000
2022-10-06	0.385	0.430	0.385	0.430	0.430	365,101
2022-10-05	0.423	0.447	0.423	0.447	0.447	53,000
2022-10-04	0.460	0.460	0.415	0.422	0.422	98,460
2022-10-03	0.355	0.465	0.355	0.464	0.464	160,034
2022-09-30	0.440	0.440	0.368	0.440	0.440	1,276,948
2022-09-29	0.420	0.455	0.420	0.455	0.455	11,883
2022-09-28	0.456	0.456	0.353	0.456	0.456	310,897
2022-09-27	0.434	0.488	0.425	0.468	0.468	164,964
2022-09-26	0.480	0.495	0.415	0.495	0.495	22,544
2022-09-23	0.500	0.508	0.437	0.499	0.499	110,350
2022-09-22	0.420	0.510	0.397	0.510	0.510	393,147
2022-09-20	0.457	0.470	0.430	0.447	0.447	139,458
2022-09-19	0.429	0.459	0.412	0.457	0.457	119,175
2022-09-16	0.456	0.460	0.410	0.460	0.460	273,636
2022-09-15	0.428	0.479	0.420	0.470	0.470	601,091
2022-09-14	0.420	0.429	0.384	0.427	0.427	56,335
2022-09-13	0.385	0.426	0.385	0.425	0.425	1,755,078
2022-09-12	0.379	0.400	0.377	0.385	0.385	203,459
2022-09-09	0.385	0.400	0.385	0.400	0.400	287,511
2022-09-08	0.380	0.400	0.380	0.400	0.400	30,744
2022-09-07	0.378	0.400	0.352	0.400	0.400	157,740
2022-09-06	0.388	0.389	0.366	0.378	0.378	417,121
2022-09-05	0.381	0.409	0.370	0.389	0.389	139,847
2022-09-02	0.380	0.419	0.371	0.417	0.417	366,679
2022-09-01	0.392	0.403	0.380	0.403	0.403	203,441
2022-08-31	0.385	0.406	0.374	0.393	0.393	218,828
2022-08-30	0.406	0.410	0.381	0.410	0.410	363,677
2022-08-29	0.415	0.415	0.390	0.407	0.407	408,100
2022-08-26	0.375	0.419	0.375	0.419	0.419	293,626
2022-08-25	0.409	0.413	0.368	0.402	0.402	529,501
2022-08-24	0.416	0.416	0.385	0.410	0.410	633,362
2022-08-23	0.395	0.417	0.388	0.417	0.417	385,218
2022-08-22	0.412	0.420	0.379	0.420	0.420	4,829,618
2022-08-19	0.399	0.416	0.376	0.412	0.412	97,845
2022-08-18	0.415	0.415	0.382	0.399	0.399	75,847
2022-08-17	0.400	0.435	0.372	0.417	0.417	981,833
2022-08-16	0.370	0.400	0.370	0.400	0.400	264,706
2022-08-15	0.388	0.388	0.364	0.370	0.370	41,533
2022-08-12	0.370	0.390	0.361	0.389	0.389	246,785
2022-08-11	0.399	0.400	0.370	0.391	0.391	175,993
2022-08-10	0.394	0.400	0.360	0.400	0.400	159,811

← NewerPage 16 of 20 · 1,156 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.