Fragbite Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	1.880	1.920	1.800	1.800	120.40	1,985
2023-11-28	1.712	1.886	1.712	1.886	126.15	342
2023-11-27	1.780	1.910	1.700	1.700	113.71	3,975
2023-11-24	1.840	1.840	1.672	1.772	118.53	4,166
2023-11-23	1.660	1.950	1.660	1.700	113.71	5,136
2023-11-22	1.600	1.798	1.540	1.660	111.03	1,145
2023-11-21	1.780	1.780	1.562	1.636	109.43	1,726
2023-11-20	1.840	1.900	1.674	1.780	119.06	1,716
2023-11-17	1.540	2.550	1.494	1.840	123.07	1,074
2023-11-16	1.500	1.640	1.438	1.578	105.55	821
2023-11-15	1.602	1.720	1.458	1.500	100.33	432
2023-11-14	1.580	1.650	1.516	1.602	107.15	788
2023-11-13	1.516	1.680	1.516	1.680	112.37	337
2023-11-10	1.552	1.730	1.502	1.718	114.91	1,251
2023-11-09	1.320	1.750	1.320	1.552	103.81	1,039
2023-11-08	1.350	1.438	1.260	1.434	95.917	465
2023-11-07	1.300	1.400	1.300	1.350	90.299	1,265
2023-11-06	1.240	1.436	1.120	1.300	86.954	1,855
2023-11-03	1.216	1.380	1.216	1.240	82.941	561
2023-11-02	1.576	1.576	1.212	1.214	81.202	1,827
2023-11-01	1.316	1.336	1.250	1.260	84.279	1,397
2023-10-31	1.528	1.528	1.240	1.316	88.025	6,647
2023-10-30	1.644	1.644	1.488	1.528	102.20	1,502
2023-10-27	1.792	1.792	1.636	1.650	110.37	1,071
2023-10-26	1.652	1.824	1.652	1.792	119.86	526
2023-10-25	1.890	1.890	1.724	1.750	117.05	710
2023-10-24	1.892	1.892	1.754	1.874	125.35	291
2023-10-23	1.716	1.948	1.716	1.884	126.02	1,793
2023-10-20	1.700	1.898	1.700	1.716	114.78	1,016
2023-10-19	1.800	1.996	1.754	1.760	117.72	2,286
2023-10-18	1.952	1.952	1.780	1.828	122.27	10,637
2023-10-17	2.095	2.100	2.005	2.095	140.13	736
2023-10-16	1.952	2.095	1.950	2.095	140.13	889
2023-10-13	2.140	2.195	1.952	2.095	140.13	6,554
2023-10-12	2.040	2.395	1.950	2.140	143.14	12,743
2023-10-11	2.640	2.640	2.280	2.390	159.86	888
2023-10-10	2.440	2.795	2.220	2.585	172.91	2,144
2023-10-09	2.490	2.500	1.952	2.215	148.16	1,806
2023-10-06	1.996	2.500	1.704	2.500	167.22	1,165
2023-10-05	2.005	2.005	1.586	1.932	129.23	1,419
2023-10-04	2.110	2.220	2.075	2.105	140.80	366
2023-10-03	2.300	2.300	2.090	2.225	148.83	384
2023-10-02	2.130	2.300	2.120	2.300	153.84	188
2023-09-29	2.400	2.495	2.105	2.250	150.50	1,538
2023-09-28	2.070	2.445	2.070	2.240	149.83	1,420
2023-09-27	2.055	2.070	1.968	2.030	135.78	807
2023-09-26	2.070	2.070	1.916	2.060	137.79	260
2023-09-25	2.095	2.095	1.980	1.980	132.44	60
2023-09-22	2.180	2.180	2.005	2.100	140.46	33
2023-09-21	2.070	2.280	2.070	2.170	145.15	49
2023-09-20	2.050	2.295	1.952	2.295	153.51	168
2023-09-19	1.950	2.475	1.950	2.050	137.12	137
2023-09-18	2.215	2.215	1.950	1.950	130.43	234
2023-09-15	1.952	2.045	1.952	2.000	133.78	61
2023-09-14	2.100	2.100	2.020	2.065	138.12	9
2023-09-13	2.075	2.355	2.060	2.120	141.80	144
2023-09-12	2.150	2.235	2.105	2.195	146.82	73
2023-09-11	2.450	2.450	2.030	2.300	153.84	503
2023-09-08	2.000	2.655	1.950	2.450	163.88	657
2023-09-07	2.455	2.455	2.000	2.000	133.78	323

← NewerPage 13 of 21 · 1,254 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.