Fragbite Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 3.195 | 3.195 | 2.020 | 2.910 | 194.64 | 394 |
| 2023-06-12 | 2.665 | 3.000 | 2.330 | 2.985 | 199.66 | 902 |
| 2023-06-09 | 2.400 | 2.730 | 2.250 | 2.670 | 178.59 | 242 |
| 2023-06-08 | 2.245 | 2.735 | 2.120 | 2.400 | 160.53 | 1,135 |
| 2023-06-07 | 2.330 | 2.330 | 2.150 | 2.250 | 150.50 | 1,500 |
| 2023-06-05 | 2.495 | 2.595 | 2.005 | 2.325 | 155.51 | 591 |
| 2023-06-02 | 2.685 | 2.685 | 2.245 | 2.495 | 166.89 | 490 |
| 2023-06-01 | 2.390 | 2.735 | 2.055 | 2.355 | 157.52 | 1,207 |
| 2023-05-31 | 2.305 | 2.875 | 2.300 | 2.395 | 160.20 | 479 |
| 2023-05-30 | 2.575 | 2.945 | 2.325 | 2.415 | 161.53 | 858 |
| 2023-05-29 | 2.310 | 3.175 | 2.310 | 2.575 | 172.24 | 1,698 |
| 2023-05-26 | 2.505 | 2.900 | 2.505 | 2.600 | 173.91 | 640 |
| 2023-05-25 | 2.980 | 2.980 | 2.710 | 2.780 | 185.95 | 850 |
| 2023-05-24 | 2.800 | 3.245 | 2.800 | 2.980 | 199.33 | 621 |
| 2023-05-23 | 2.990 | 3.115 | 2.805 | 2.880 | 192.64 | 579 |
| 2023-05-22 | 3.015 | 3.195 | 2.815 | 3.010 | 201.33 | 168 |
| 2023-05-19 | 3.185 | 3.785 | 3.000 | 3.050 | 204.01 | 566 |
| 2023-05-17 | 3.075 | 3.785 | 2.890 | 3.190 | 213.37 | 192 |
| 2023-05-16 | 3.375 | 3.375 | 2.965 | 3.000 | 200.66 | 527 |
| 2023-05-15 | 3.390 | 3.390 | 2.805 | 3.150 | 210.70 | 1,475 |
| 2023-05-12 | 3.250 | 3.430 | 3.100 | 3.390 | 226.75 | 541 |
| 2023-05-11 | 2.455 | 3.600 | 2.455 | 3.425 | 229.09 | 266 |
| 2023-05-10 | 3.795 | 3.795 | 3.350 | 3.480 | 232.77 | 195 |
| 2023-05-09 | 3.880 | 3.880 | 3.300 | 3.350 | 224.07 | 1,168 |
| 2023-05-08 | 3.980 | 3.980 | 3.410 | 3.600 | 240.80 | 450 |
| 2023-05-05 | 3.645 | 4.000 | 3.265 | 3.980 | 266.21 | 442 |
| 2023-05-04 | 3.995 | 3.995 | 3.500 | 3.645 | 243.81 | 875 |
| 2023-05-03 | 3.880 | 3.975 | 3.505 | 3.795 | 253.84 | 294 |
| 2023-05-02 | 3.750 | 4.100 | 3.300 | 3.880 | 259.53 | 804 |
| 2023-04-28 | 4.000 | 4.100 | 3.610 | 3.750 | 250.83 | 384 |
| 2023-04-27 | 4.020 | 4.100 | 3.825 | 4.000 | 267.55 | 683 |
| 2023-04-26 | 3.900 | 4.100 | 3.600 | 4.020 | 268.89 | 1,771 |
| 2023-04-25 | 3.885 | 4.150 | 3.375 | 4.000 | 267.55 | 1,573 |
| 2023-04-24 | 3.590 | 3.900 | 3.350 | 3.900 | 260.86 | 2,067 |
| 2023-04-21 | 3.490 | 3.600 | 3.285 | 3.590 | 240.13 | 705 |
| 2023-04-20 | 3.000 | 3.685 | 2.820 | 3.490 | 233.44 | 4,371 |
| 2023-04-19 | 3.100 | 3.175 | 2.725 | 3.000 | 200.66 | 1,477 |
| 2023-04-18 | 3.000 | 3.200 | 2.710 | 2.855 | 190.97 | 246 |
| 2023-04-17 | 3.200 | 3.200 | 2.835 | 3.000 | 200.66 | 3,012 |
| 2023-04-14 | 2.675 | 3.100 | 2.675 | 2.950 | 197.32 | 2,258 |
| 2023-04-13 | 2.825 | 2.825 | 2.640 | 2.730 | 182.60 | 727 |
| 2023-04-12 | 2.805 | 2.880 | 2.670 | 2.735 | 182.94 | 723 |
| 2023-04-11 | 3.150 | 3.175 | 2.770 | 2.805 | 187.62 | 1,057 |
| 2023-04-06 | 2.655 | 2.805 | 2.655 | 2.805 | 187.62 | 1,275 |
| 2023-04-05 | 2.735 | 2.750 | 2.615 | 2.655 | 177.59 | 1,863 |
| 2023-04-04 | 2.745 | 2.745 | 2.660 | 2.730 | 182.60 | 134 |
| 2023-04-03 | 2.800 | 2.805 | 2.670 | 2.745 | 183.61 | 338 |
| 2023-03-31 | 2.765 | 2.865 | 2.685 | 2.810 | 187.96 | 1,484 |
| 2023-03-30 | 2.900 | 2.900 | 2.740 | 2.860 | 191.30 | 1,773 |
| 2023-03-29 | 2.985 | 3.175 | 2.855 | 2.900 | 193.98 | 821 |
| 2023-03-28 | 2.865 | 3.000 | 2.835 | 2.985 | 199.66 | 91 |
| 2023-03-27 | 2.990 | 3.000 | 2.800 | 2.965 | 198.32 | 700 |
| 2023-03-24 | 3.095 | 3.095 | 2.880 | 3.005 | 201.00 | 858 |
| 2023-03-23 | 2.865 | 3.175 | 2.860 | 3.095 | 207.02 | 956 |
| 2023-03-22 | 3.025 | 3.025 | 2.865 | 2.900 | 193.98 | 429 |
| 2023-03-21 | 3.000 | 3.200 | 2.870 | 3.025 | 202.34 | 1,429 |
| 2023-03-20 | 2.875 | 3.000 | 2.860 | 2.950 | 197.32 | 852 |
| 2023-03-17 | 3.000 | 3.000 | 2.850 | 3.000 | 200.66 | 727 |
| 2023-03-16 | 3.005 | 3.385 | 2.935 | 3.000 | 200.66 | 712 |
| 2023-03-15 | 3.185 | 3.500 | 3.050 | 3.050 | 204.01 | 1,129 |
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.