Frontwalker historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	0.408	0.408	0.377	0.395	0.395	81,088
2022-08-08	0.424	0.424	0.379	0.416	0.416	254,825
2022-08-05	0.450	0.450	0.388	0.433	0.433	717,690
2022-08-04	0.390	0.460	0.372	0.460	0.460	797,677
2022-08-03	0.384	0.400	0.383	0.400	0.400	366,120
2022-08-02	0.398	0.400	0.383	0.400	0.400	59,775
2022-08-01	0.439	0.439	0.383	0.400	0.400	231,401
2022-07-29	0.480	0.480	0.401	0.442	0.442	469,053
2022-07-28	0.485	0.500	0.401	0.480	0.480	372,778
2022-07-27	0.498	0.498	0.402	0.487	0.487	19,872
2022-07-26	0.486	0.486	0.439	0.451	0.451	214,946
2022-07-25	0.548	0.548	0.491	0.491	0.491	7,479
2022-07-22	0.598	0.748	0.510	0.520	0.520	26,941
2022-07-21	0.574	0.590	0.481	0.520	0.520	55,902
2022-07-20	0.475	0.596	0.473	0.520	0.520	53,384
2022-07-19	0.456	0.610	0.450	0.500	0.500	55,725
2022-07-18	0.480	0.550	0.480	0.550	0.550	212,258
2022-07-15	0.489	0.492	0.450	0.492	0.492	52,824
2022-07-14	0.453	0.498	0.453	0.487	0.487	2,490
2022-07-13	0.500	0.500	0.453	0.498	0.498	50,171
2022-07-12	0.479	0.506	0.450	0.506	0.506	68,692
2022-07-11	0.452	0.489	0.452	0.462	0.462	160,553
2022-07-08	0.461	0.510	0.461	0.490	0.490	185,351
2022-07-07	0.450	0.504	0.450	0.484	0.484	74,419
2022-07-06	0.538	0.540	0.480	0.498	0.498	58,304
2022-07-05	0.518	0.568	0.451	0.497	0.497	224,624
2022-07-04	0.546	0.546	0.473	0.528	0.528	67,801
2022-07-01	0.500	0.548	0.500	0.546	0.546	15,866
2022-06-30	0.630	0.630	0.500	0.558	0.558	144,104
2022-06-29	0.560	0.650	0.502	0.568	0.568	145,489
2022-06-28	0.504	0.560	0.484	0.560	0.560	83,617
2022-06-27	0.560	0.560	0.502	0.550	0.550	118,580
2022-06-23	0.470	0.570	0.470	0.560	0.560	341,997
2022-06-22	0.558	0.570	0.460	0.570	0.570	768,306
2022-06-21	0.546	0.568	0.490	0.568	0.568	142,055
2022-06-20	0.510	0.698	0.482	0.546	0.546	167,666
2022-06-17	0.500	0.568	0.420	0.508	0.508	441,884
2022-06-16	0.728	0.730	0.450	0.462	0.462	155,035
2022-06-15	0.622	0.860	0.622	0.680	0.680	20,702
2022-06-14	0.876	0.876	0.610	0.618	0.618	25,110
2022-06-13	0.702	0.900	0.570	0.880	0.880	35,159
2022-06-10	0.702	0.710	0.702	0.710	0.710	10,000
2022-06-09	0.766	0.766	0.605	0.605	0.605	189,768
2022-06-08	0.748	0.750	0.535	0.605	0.605	23,719
2022-06-07	0.776	0.776	0.742	0.742	0.742	77,642
2022-06-03	0.771	0.776	0.733	0.774	0.774	112,037
2022-06-02	0.805	0.897	0.805	0.861	0.861	6,959
2022-06-01	0.862	0.862	0.805	0.805	0.805	96,145
2022-05-31	0.867	0.905	0.861	0.862	0.862	407,068
2022-05-30	0.764	0.764	0.764	0.764	0.764	2,526
2022-05-27	0.761	0.761	0.761	0.761	0.761	351
2022-05-25	0.776	0.776	0.776	0.776	0.776	5,503
2022-05-24	0.761	0.773	0.761	0.773	0.773	12,679
2022-05-23	0.774	0.774	0.774	0.774	0.774	6
2022-05-20	0.761	0.774	0.761	0.774	0.774	509
2022-05-19	0.761	0.776	0.761	0.776	0.776	1,376
2022-05-18	0.754	0.761	0.754	0.761	0.761	13,185
2022-05-17	0.792	0.792	0.740	0.743	0.743	5,061
2022-05-16	0.792	0.792	0.792	0.792	0.792	5,237
2022-05-13	0.814	0.814	0.811	0.811	0.811	1,171

← NewerPage 17 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.