Fragbite Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 1.428 | 1.798 | 1.428 | 1.638 | 109.56 | 1,157 |
| 2024-02-23 | 1.480 | 1.538 | 1.400 | 1.428 | 95.516 | 1,019 |
| 2024-02-22 | 1.564 | 1.860 | 1.214 | 1.492 | 99.797 | 5,199 |
| 2024-02-21 | 1.516 | 1.620 | 1.500 | 1.564 | 104.61 | 514 |
| 2024-02-20 | 1.576 | 1.616 | 1.474 | 1.616 | 108.09 | 593 |
| 2024-02-19 | 1.632 | 1.638 | 1.402 | 1.634 | 109.30 | 1,093 |
| 2024-02-16 | 1.558 | 1.734 | 1.558 | 1.632 | 109.16 | 2,019 |
| 2024-02-15 | 1.640 | 1.848 | 1.532 | 1.736 | 116.12 | 1,270 |
| 2024-02-14 | 1.510 | 1.680 | 1.510 | 1.674 | 111.97 | 1,679 |
| 2024-02-13 | 1.480 | 1.800 | 1.442 | 1.800 | 120.40 | 2,646 |
| 2024-02-12 | 1.484 | 1.562 | 1.402 | 1.482 | 99.128 | 1,149 |
| 2024-02-09 | 1.460 | 1.538 | 1.404 | 1.484 | 99.262 | 1,665 |
| 2024-02-08 | 1.480 | 1.500 | 1.466 | 1.466 | 98.058 | 854 |
| 2024-02-07 | 1.540 | 1.604 | 1.456 | 1.476 | 98.727 | 1,792 |
| 2024-02-06 | 1.476 | 1.660 | 1.420 | 1.594 | 106.62 | 1,264 |
| 2024-02-05 | 1.486 | 1.524 | 1.420 | 1.500 | 100.33 | 774 |
| 2024-02-02 | 1.488 | 1.700 | 1.472 | 1.486 | 99.396 | 4,130 |
| 2024-02-01 | 1.424 | 1.504 | 1.422 | 1.498 | 100.20 | 1,224 |
| 2024-01-31 | 1.420 | 1.540 | 1.420 | 1.500 | 100.33 | 2,402 |
| 2024-01-30 | 1.636 | 1.636 | 1.414 | 1.614 | 107.96 | 897 |
| 2024-01-29 | 1.400 | 1.694 | 1.388 | 1.688 | 112.91 | 394 |
| 2024-01-26 | 1.480 | 1.516 | 1.390 | 1.400 | 93.643 | 917 |
| 2024-01-25 | 1.480 | 1.540 | 1.420 | 1.518 | 101.54 | 221 |
| 2024-01-24 | 1.380 | 1.570 | 1.340 | 1.570 | 105.01 | 3,091 |
| 2024-01-23 | 1.432 | 1.432 | 1.382 | 1.388 | 92.841 | 529 |
| 2024-01-22 | 1.450 | 1.480 | 1.422 | 1.460 | 97.657 | 771 |
| 2024-01-19 | 1.540 | 1.796 | 1.484 | 1.486 | 99.396 | 540 |
| 2024-01-18 | 1.480 | 1.574 | 1.444 | 1.574 | 105.28 | 381 |
| 2024-01-17 | 1.442 | 1.700 | 1.400 | 1.518 | 101.54 | 2,521 |
| 2024-01-16 | 1.550 | 1.550 | 1.344 | 1.548 | 103.54 | 1,261 |
| 2024-01-15 | 1.480 | 1.580 | 1.480 | 1.500 | 100.33 | 356 |
| 2024-01-12 | 1.500 | 1.580 | 1.492 | 1.496 | 100.06 | 1,833 |
| 2024-01-11 | 1.414 | 1.570 | 1.400 | 1.500 | 100.33 | 1,343 |
| 2024-01-10 | 1.580 | 1.580 | 1.350 | 1.414 | 94.580 | 3,256 |
| 2024-01-09 | 1.642 | 1.642 | 1.560 | 1.600 | 107.02 | 399 |
| 2024-01-08 | 1.718 | 1.718 | 1.600 | 1.620 | 108.36 | 703 |
| 2024-01-05 | 1.740 | 1.792 | 1.602 | 1.718 | 114.91 | 773 |
| 2024-01-04 | 1.502 | 1.944 | 1.502 | 1.740 | 116.39 | 2,673 |
| 2024-01-03 | 1.738 | 1.778 | 1.650 | 1.650 | 110.37 | 627 |
| 2024-01-02 | 1.772 | 1.860 | 1.722 | 1.738 | 116.25 | 1,266 |
| 2023-12-29 | 1.700 | 1.878 | 1.700 | 1.864 | 124.68 | 1,611 |
| 2023-12-28 | 1.820 | 1.820 | 1.750 | 1.808 | 120.93 | 262 |
| 2023-12-27 | 1.848 | 2.040 | 1.814 | 1.820 | 121.74 | 539 |
| 2023-12-22 | 1.800 | 2.050 | 1.800 | 1.848 | 123.61 | 1,872 |
| 2023-12-21 | 1.878 | 1.938 | 1.730 | 1.770 | 118.39 | 622 |
| 2023-12-20 | 1.880 | 1.980 | 1.806 | 1.840 | 123.07 | 2,230 |
| 2023-12-19 | 1.880 | 1.978 | 1.814 | 1.932 | 129.23 | 1,252 |
| 2023-12-18 | 1.940 | 2.195 | 1.850 | 1.948 | 130.30 | 3,525 |
| 2023-12-15 | 1.800 | 2.400 | 1.782 | 1.950 | 130.43 | 9,564 |
| 2023-12-14 | 1.880 | 1.930 | 1.712 | 1.800 | 120.40 | 702 |
| 2023-12-13 | 1.704 | 1.900 | 1.700 | 1.890 | 126.42 | 3,320 |
| 2023-12-12 | 1.702 | 1.930 | 1.702 | 1.828 | 122.27 | 1,968 |
| 2023-12-11 | 1.700 | 2.000 | 1.656 | 1.702 | 113.84 | 2,261 |
| 2023-12-08 | 1.680 | 1.800 | 1.600 | 1.800 | 120.40 | 839 |
| 2023-12-07 | 1.600 | 1.900 | 1.520 | 1.740 | 116.39 | 902 |
| 2023-12-06 | 1.658 | 1.746 | 1.552 | 1.602 | 107.15 | 823 |
| 2023-12-05 | 1.800 | 1.840 | 1.550 | 1.748 | 116.92 | 624 |
| 2023-12-04 | 1.726 | 1.910 | 1.718 | 1.800 | 120.40 | 814 |
| 2023-12-01 | 1.688 | 1.870 | 1.626 | 1.726 | 115.45 | 818 |
| 2023-11-30 | 1.800 | 1.800 | 1.658 | 1.688 | 112.91 | 1,717 |
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.