Fragbite Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 0.107 | 0.150 | 0.065 | 0.078 | 5.231 | 118,313 |
| 2024-05-23 | 0.296 | 0.310 | 0.074 | 0.107 | 7.124 | 213,445 |
| 2024-05-22 | 0.450 | 0.469 | 0.421 | 0.431 | 28.829 | 5,639 |
| 2024-05-21 | 0.451 | 0.478 | 0.421 | 0.470 | 31.437 | 14,987 |
| 2024-05-20 | 0.499 | 0.546 | 0.450 | 0.480 | 32.106 | 4,696 |
| 2024-05-17 | 0.600 | 0.616 | 0.490 | 0.499 | 33.377 | 14,823 |
| 2024-05-16 | 0.576 | 0.772 | 0.512 | 0.610 | 40.802 | 27,424 |
| 2024-05-15 | 0.580 | 0.648 | 0.520 | 0.576 | 38.528 | 7,996 |
| 2024-05-14 | 0.562 | 0.610 | 0.512 | 0.582 | 38.929 | 10,273 |
| 2024-05-13 | 0.634 | 0.640 | 0.510 | 0.542 | 36.253 | 21,331 |
| 2024-05-10 | 0.744 | 0.750 | 0.624 | 0.698 | 46.688 | 8,265 |
| 2024-05-08 | 0.672 | 0.772 | 0.672 | 0.744 | 49.765 | 3,554 |
| 2024-05-07 | 0.700 | 0.772 | 0.598 | 0.672 | 44.949 | 21,030 |
| 2024-05-06 | 0.790 | 0.800 | 0.690 | 0.754 | 50.434 | 5,357 |
| 2024-05-03 | 0.736 | 0.796 | 0.724 | 0.758 | 50.701 | 2,727 |
| 2024-05-02 | 0.786 | 0.840 | 0.736 | 0.736 | 49.230 | 5,358 |
| 2024-04-30 | 0.740 | 0.800 | 0.732 | 0.786 | 52.574 | 2,845 |
| 2024-04-29 | 0.836 | 0.848 | 0.722 | 0.746 | 49.898 | 12,367 |
| 2024-04-26 | 0.850 | 0.944 | 0.702 | 0.810 | 54.179 | 24,889 |
| 2024-04-25 | 0.994 | 0.994 | 0.850 | 0.898 | 60.065 | 4,835 |
| 2024-04-24 | 1.130 | 1.130 | 0.850 | 0.962 | 64.346 | 22,092 |
| 2024-04-23 | 1.200 | 1.300 | 1.110 | 1.130 | 75.583 | 3,683 |
| 2024-04-22 | 1.295 | 1.440 | 1.200 | 1.200 | 80.266 | 6,971 |
| 2024-04-19 | 1.135 | 1.500 | 1.135 | 1.300 | 86.954 | 3,236 |
| 2024-04-18 | 1.195 | 1.235 | 1.115 | 1.135 | 75.918 | 1,914 |
| 2024-04-17 | 1.285 | 1.300 | 1.200 | 1.200 | 80.266 | 2,258 |
| 2024-04-16 | 1.300 | 1.395 | 1.210 | 1.210 | 80.935 | 1,884 |
| 2024-04-15 | 1.350 | 1.405 | 1.235 | 1.405 | 93.978 | 1,664 |
| 2024-04-12 | 1.405 | 1.475 | 1.325 | 1.350 | 90.299 | 3,301 |
| 2024-04-11 | 1.445 | 1.465 | 1.360 | 1.420 | 94.981 | 4,740 |
| 2024-04-10 | 1.425 | 1.495 | 1.420 | 1.475 | 98.660 | 951 |
| 2024-04-09 | 1.455 | 1.470 | 1.405 | 1.420 | 94.981 | 1,463 |
| 2024-04-08 | 1.505 | 1.580 | 1.450 | 1.455 | 97.322 | 2,449 |
| 2024-04-05 | 1.575 | 1.590 | 1.485 | 1.590 | 106.35 | 459 |
| 2024-04-04 | 1.460 | 1.575 | 1.460 | 1.575 | 105.35 | 1,136 |
| 2024-04-03 | 1.490 | 1.545 | 1.450 | 1.545 | 103.34 | 1,452 |
| 2024-04-02 | 1.540 | 1.570 | 1.480 | 1.480 | 98.994 | 1,437 |
| 2024-03-28 | 1.500 | 1.540 | 1.470 | 1.540 | 103.01 | 434 |
| 2024-03-27 | 1.692 | 1.692 | 1.460 | 1.500 | 100.33 | 970 |
| 2024-03-26 | 1.484 | 1.518 | 1.450 | 1.456 | 97.389 | 1,776 |
| 2024-03-25 | 1.498 | 1.546 | 1.450 | 1.546 | 103.41 | 968 |
| 2024-03-22 | 1.540 | 1.540 | 1.450 | 1.498 | 100.20 | 690 |
| 2024-03-21 | 1.540 | 1.540 | 1.462 | 1.502 | 100.47 | 1,143 |
| 2024-03-20 | 1.578 | 1.640 | 1.450 | 1.540 | 103.01 | 2,535 |
| 2024-03-19 | 1.510 | 1.734 | 1.450 | 1.578 | 105.55 | 1,470 |
| 2024-03-18 | 1.580 | 1.580 | 1.510 | 1.510 | 101.00 | 1,255 |
| 2024-03-15 | 1.604 | 1.688 | 1.580 | 1.580 | 105.68 | 892 |
| 2024-03-14 | 1.712 | 1.746 | 1.602 | 1.640 | 109.70 | 874 |
| 2024-03-13 | 1.780 | 1.830 | 1.664 | 1.778 | 118.93 | 2,223 |
| 2024-03-12 | 1.640 | 1.848 | 1.640 | 1.760 | 117.72 | 4,764 |
| 2024-03-11 | 1.730 | 1.798 | 1.700 | 1.730 | 115.72 | 2,339 |
| 2024-03-08 | 1.740 | 1.740 | 1.640 | 1.730 | 115.72 | 1,930 |
| 2024-03-07 | 1.610 | 1.760 | 1.610 | 1.760 | 117.72 | 1,853 |
| 2024-03-06 | 1.612 | 1.748 | 1.610 | 1.614 | 107.96 | 1,257 |
| 2024-03-05 | 1.698 | 1.748 | 1.610 | 1.674 | 111.97 | 558 |
| 2024-03-04 | 1.560 | 1.718 | 1.560 | 1.698 | 113.58 | 1,154 |
| 2024-03-01 | 1.480 | 1.596 | 1.480 | 1.564 | 104.61 | 3,517 |
| 2024-02-29 | 1.596 | 1.728 | 1.452 | 1.520 | 101.67 | 808 |
| 2024-02-28 | 1.680 | 1.738 | 1.566 | 1.738 | 116.25 | 1,080 |
| 2024-02-27 | 1.540 | 1.732 | 1.520 | 1.732 | 115.85 | 2,043 |
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.