Fragbite Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	2.110	2.110	2.055	2.095	140.13	928
2023-09-05	2.100	2.250	2.100	2.215	148.16	1,162
2023-09-04	2.240	2.270	2.130	2.220	148.49	103
2023-09-01	2.290	2.645	2.200	2.240	149.83	205
2023-08-31	2.320	2.340	2.210	2.300	153.84	300
2023-08-30	2.280	2.495	2.260	2.320	155.18	370
2023-08-29	2.290	2.620	2.290	2.545	170.23	81
2023-08-28	2.400	2.495	2.230	2.490	166.55	352
2023-08-25	2.660	2.660	2.305	2.495	166.89	329
2023-08-24	2.680	2.680	2.360	2.360	157.86	230
2023-08-23	2.390	2.480	2.235	2.400	160.53	699
2023-08-22	2.575	2.575	2.550	2.550	170.56	156
2023-08-21	2.110	2.510	2.110	2.510	167.89	347
2023-08-18	2.305	2.460	2.200	2.410	161.20	2,106
2023-08-17	2.705	2.705	2.205	2.500	167.22	430
2023-08-16	2.770	2.770	2.440	2.715	181.60	81
2023-08-15	2.600	2.860	2.425	2.770	185.28	796
2023-08-14	2.410	2.630	2.410	2.450	163.88	317
2023-08-11	2.680	2.680	2.475	2.630	175.92	1,024
2023-08-10	2.450	2.800	2.330	2.680	179.26	1,530
2023-08-09	2.365	2.515	2.275	2.450	163.88	912
2023-08-08	2.280	2.580	2.175	2.365	158.19	2,265
2023-08-07	2.330	2.420	2.180	2.280	152.50	1,669
2023-08-04	2.575	2.575	2.330	2.505	167.55	295
2023-08-03	2.400	2.800	2.275	2.575	172.24	1,021
2023-08-02	2.445	2.800	2.300	2.555	170.90	1,088
2023-08-01	2.400	3.295	2.270	2.350	157.19	971
2023-07-31	2.300	2.410	2.255	2.400	160.53	97
2023-07-28	2.440	2.440	2.150	2.410	161.20	223
2023-07-27	2.055	2.755	2.055	2.270	151.84	202
2023-07-26	2.475	2.970	2.120	2.500	167.22	1,274
2023-07-25	1.986	2.500	1.900	2.475	165.55	3,192
2023-07-24	1.990	1.990	1.852	1.986	132.84	212
2023-07-21	2.000	2.025	1.880	1.992	133.24	166
2023-07-20	2.120	2.120	1.908	2.050	137.12	247
2023-07-19	1.996	2.045	1.854	2.045	136.79	618
2023-07-18	1.990	2.045	1.850	1.998	133.64	143
2023-07-17	2.030	2.030	1.850	1.990	133.11	846
2023-07-14	2.445	2.445	2.025	2.100	140.46	134
2023-07-13	2.060	2.160	2.050	2.155	144.14	47
2023-07-12	2.280	2.280	2.070	2.210	147.82	206
2023-07-11	2.000	2.300	2.000	2.280	152.50	521
2023-07-10	2.005	2.145	2.000	2.000	133.78	138
2023-07-07	2.120	2.200	2.000	2.150	143.81	459
2023-07-06	2.120	2.335	2.010	2.120	141.80	280
2023-07-05	2.150	2.150	2.070	2.125	142.14	81
2023-07-04	2.160	2.365	2.085	2.125	142.14	207
2023-07-03	2.210	2.230	2.050	2.160	144.48	439
2023-06-30	2.005	2.300	2.000	2.210	147.82	414
2023-06-29	2.370	2.370	2.045	2.080	139.13	484
2023-06-28	2.020	2.085	1.952	2.035	136.12	759
2023-06-27	2.355	2.355	1.976	2.045	136.79	1,588
2023-06-26	2.180	2.485	2.035	2.215	148.16	471
2023-06-22	2.200	2.290	2.150	2.180	145.82	747
2023-06-21	2.555	2.555	2.155	2.290	153.17	2,041
2023-06-20	2.165	2.785	2.165	2.555	170.90	439
2023-06-19	2.315	2.825	2.255	2.825	188.96	957
2023-06-16	2.315	2.940	2.315	2.405	160.87	572
2023-06-15	2.750	2.945	2.310	2.640	176.58	326
2023-06-14	2.500	2.880	2.500	2.755	184.28	69

← NewerPage 14 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.