Frontwalker historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	0.854	0.914	0.845	0.897	0.897	84,119
2022-02-09	0.862	0.888	0.854	0.854	0.854	102,685
2022-02-08	0.871	0.910	0.871	0.910	0.910	902
2022-02-07	0.884	0.884	0.862	0.871	0.871	196,616
2022-02-04	0.871	0.923	0.871	0.897	0.897	12,629
2022-02-03	0.871	0.931	0.871	0.931	0.931	5,927
2022-02-02	0.875	0.944	0.871	0.871	0.871	23,747
2022-02-01	0.901	0.948	0.901	0.944	0.944	12,148
2022-01-31	0.948	0.948	0.884	0.901	0.901	2,617
2022-01-28	0.888	0.948	0.888	0.948	0.948	1,062
2022-01-27	0.875	1.005	0.875	0.888	0.888	16,031
2022-01-26	0.875	0.875	0.875	0.875	0.875	537
2022-01-25	0.875	0.875	0.862	0.875	0.875	91,038
2022-01-24	0.880	0.918	0.821	0.854	0.854	80,669
2022-01-21	0.940	0.940	0.875	0.880	0.880	6,051
2022-01-20	0.923	0.961	0.867	0.940	0.940	81,161
2022-01-19	0.884	0.979	0.884	0.923	0.923	19,143
2022-01-18	0.914	0.970	0.875	0.970	0.970	3,243
2022-01-17	0.948	0.948	0.914	0.914	0.914	2,917
2022-01-14	0.940	0.953	0.897	0.948	0.948	35,858
2022-01-13	0.944	0.944	0.884	0.940	0.940	135,878
2022-01-12	0.897	1.013	0.897	0.948	0.948	113,378
2022-01-11	0.884	1.017	0.880	1.017	1.017	6,207
2022-01-10	0.897	0.897	0.875	0.884	0.884	8,231
2022-01-07	0.936	0.936	0.880	0.897	0.897	17,698
2022-01-05	0.957	0.957	0.871	0.901	0.901	143,902
2022-01-04	0.905	1.035	0.862	0.957	0.957	1,322,120
2022-01-03	0.992	0.992	0.875	0.944	0.944	532,545
2021-12-30	1.005	1.035	0.914	0.966	0.966	1,096,984
2021-12-29	1.017	1.035	0.966	1.005	1.005	163,112
2021-12-28	1.035	1.035	0.884	1.017	1.017	142,939
2021-12-27	0.862	1.035	0.819	1.035	1.035	255,667
2021-12-23	0.861	0.862	0.779	0.862	0.862	412,255
2021-12-22	0.905	0.905	0.779	0.862	0.862	385,940
2021-12-21	0.948	0.948	0.845	0.862	0.862	546,535
2021-12-20	0.948	0.948	0.852	0.948	0.948	128,450
2021-12-17	0.948	0.948	0.862	0.905	0.905	169,894
2021-12-16	0.944	0.948	0.875	0.884	0.884	131,773
2021-12-15	0.828	0.875	0.828	0.875	0.875	67,060
2021-12-14	0.828	0.966	0.776	0.828	0.828	85,858
2021-12-13	0.923	0.923	0.842	0.854	0.854	73,589
2021-12-10	1.013	1.013	0.776	0.923	0.923	2,753,212
2021-12-09	1.000	1.000	0.961	0.996	0.996	49,595
2021-12-08	0.996	1.039	0.957	1.000	1.000	80,467
2021-12-07	0.992	1.026	0.992	1.026	1.026	11,288
2021-12-06	1.017	1.017	1.017	1.017	1.017	5,511
2021-12-03	1.017	1.017	1.017	1.017	1.017	18,858
2021-12-02	1.112	1.112	1.043	1.052	1.052	18,567
2021-12-01	1.056	1.056	1.026	1.026	1.026	2,737
2021-11-30	1.134	1.134	1.026	1.130	1.130	14,042
2021-11-29	0.992	1.155	0.992	1.155	1.155	36,895
2021-11-26	1.000	1.000	0.992	0.992	0.992	3,266
2021-11-25	1.069	1.164	0.996	0.996	0.996	49,264
2021-11-24	1.069	1.069	1.069	1.069	1.069	58
2021-11-23	1.009	1.078	0.992	1.078	1.078	39,672
2021-11-22	0.992	1.121	0.992	1.009	1.009	47,993
2021-11-19	1.147	1.147	1.017	1.017	1.017	61,752
2021-11-18	1.017	1.164	1.017	1.147	1.147	57,473
2021-11-17	1.026	1.074	1.013	1.074	1.074	69,982
2021-11-16	1.074	1.074	1.074	1.074	1.074	75

← NewerPage 19 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.