Fragbite Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 2.900 | 3.250 | 2.900 | 3.185 | 213.04 | 1,501 |
| 2023-03-13 | 2.955 | 2.955 | 2.690 | 2.900 | 193.98 | 1,366 |
| 2023-03-10 | 2.900 | 3.140 | 2.800 | 2.955 | 197.65 | 773 |
| 2023-03-09 | 3.000 | 3.170 | 2.915 | 2.950 | 197.32 | 627 |
| 2023-03-08 | 2.925 | 3.025 | 2.900 | 2.975 | 198.99 | 925 |
| 2023-03-07 | 2.915 | 3.040 | 2.915 | 2.995 | 200.33 | 706 |
| 2023-03-06 | 3.030 | 3.310 | 2.905 | 2.910 | 194.64 | 1,284 |
| 2023-03-03 | 3.150 | 3.305 | 2.900 | 3.030 | 202.67 | 2,998 |
| 2023-03-02 | 3.500 | 3.500 | 3.105 | 3.225 | 215.71 | 1,143 |
| 2023-03-01 | 3.225 | 3.430 | 3.005 | 3.395 | 227.08 | 1,065 |
| 2023-02-28 | 3.135 | 3.345 | 3.000 | 3.235 | 216.38 | 1,911 |
| 2023-02-27 | 3.110 | 3.340 | 3.100 | 3.135 | 209.69 | 2,486 |
| 2023-02-24 | 3.400 | 3.400 | 3.005 | 3.020 | 202.00 | 3,911 |
| 2023-02-23 | 2.850 | 3.100 | 2.305 | 3.075 | 205.68 | 10,577 |
| 2023-02-22 | 2.940 | 2.940 | 2.705 | 2.850 | 190.63 | 1,041 |
| 2023-02-21 | 2.905 | 2.995 | 2.800 | 2.900 | 193.98 | 432 |
| 2023-02-20 | 2.995 | 3.000 | 2.730 | 2.905 | 194.31 | 1,255 |
| 2023-02-17 | 2.905 | 3.000 | 2.820 | 2.995 | 200.33 | 1,268 |
| 2023-02-16 | 3.005 | 3.200 | 2.795 | 2.910 | 194.64 | 1,636 |
| 2023-02-15 | 2.985 | 3.005 | 2.800 | 3.005 | 201.00 | 2,152 |
| 2023-02-14 | 3.100 | 3.390 | 2.770 | 2.985 | 199.66 | 679 |
| 2023-02-13 | 2.995 | 3.050 | 2.935 | 2.980 | 199.33 | 4,699 |
| 2023-02-10 | 3.040 | 3.095 | 2.640 | 2.995 | 200.33 | 7,889 |
| 2023-02-09 | 3.155 | 3.230 | 3.015 | 3.100 | 207.35 | 5,727 |
| 2023-02-08 | 3.380 | 3.380 | 3.155 | 3.250 | 217.39 | 465 |
| 2023-02-07 | 3.450 | 3.470 | 3.265 | 3.270 | 218.72 | 1,342 |
| 2023-02-06 | 3.395 | 3.600 | 3.225 | 3.400 | 227.42 | 2,135 |
| 2023-02-03 | 3.430 | 3.600 | 3.225 | 3.395 | 227.08 | 4,924 |
| 2023-02-02 | 3.265 | 3.435 | 3.135 | 3.435 | 229.76 | 5,215 |
| 2023-02-01 | 3.250 | 3.270 | 3.200 | 3.265 | 218.39 | 874 |
| 2023-01-31 | 3.345 | 3.345 | 3.100 | 3.220 | 215.38 | 6,210 |
| 2023-01-30 | 3.265 | 3.390 | 3.200 | 3.345 | 223.74 | 1,401 |
| 2023-01-27 | 3.400 | 3.495 | 3.255 | 3.260 | 218.05 | 608 |
| 2023-01-26 | 3.500 | 3.540 | 3.355 | 3.400 | 227.42 | 1,696 |
| 2023-01-25 | 3.480 | 3.595 | 3.335 | 3.555 | 237.79 | 2,424 |
| 2023-01-24 | 3.590 | 3.610 | 3.400 | 3.480 | 232.77 | 1,259 |
| 2023-01-23 | 3.600 | 3.600 | 3.375 | 3.600 | 240.80 | 1,164 |
| 2023-01-20 | 3.400 | 3.545 | 3.200 | 3.500 | 234.11 | 4,051 |
| 2023-01-19 | 3.760 | 3.760 | 3.300 | 3.385 | 226.42 | 4,217 |
| 2023-01-18 | 3.665 | 3.840 | 3.565 | 3.620 | 242.13 | 3,132 |
| 2023-01-17 | 3.760 | 3.760 | 3.550 | 3.650 | 244.14 | 2,598 |
| 2023-01-16 | 3.720 | 3.765 | 3.555 | 3.760 | 251.50 | 1,341 |
| 2023-01-13 | 3.695 | 3.850 | 3.505 | 3.720 | 248.82 | 3,957 |
| 2023-01-12 | 3.910 | 3.910 | 3.630 | 3.680 | 246.15 | 3,057 |
| 2023-01-11 | 3.880 | 4.030 | 3.800 | 3.915 | 261.87 | 1,849 |
| 2023-01-10 | 3.975 | 3.975 | 3.830 | 3.880 | 259.53 | 1,093 |
| 2023-01-09 | 4.170 | 4.170 | 3.955 | 3.975 | 265.88 | 2,049 |
| 2023-01-05 | 4.050 | 4.175 | 3.885 | 4.170 | 278.92 | 319 |
| 2023-01-04 | 4.205 | 4.205 | 3.890 | 4.055 | 271.23 | 2,131 |
| 2023-01-03 | 4.100 | 4.495 | 3.860 | 4.055 | 271.23 | 1,274 |
| 2023-01-02 | 3.815 | 4.160 | 3.675 | 4.130 | 276.25 | 2,726 |
| 2022-12-30 | 4.065 | 4.065 | 3.890 | 3.900 | 260.86 | 891 |
| 2022-12-29 | 4.005 | 4.220 | 3.830 | 4.070 | 272.23 | 2,523 |
| 2022-12-28 | 3.990 | 4.335 | 3.855 | 3.900 | 260.86 | 1,051 |
| 2022-12-27 | 3.795 | 4.000 | 3.700 | 3.900 | 260.86 | 997 |
| 2022-12-23 | 4.000 | 4.000 | 3.560 | 3.800 | 254.17 | 1,719 |
| 2022-12-22 | 3.775 | 4.200 | 3.650 | 4.005 | 267.89 | 2,544 |
| 2022-12-21 | 3.995 | 3.995 | 3.735 | 3.780 | 252.84 | 364 |
| 2022-12-20 | 3.860 | 4.025 | 3.650 | 3.995 | 267.22 | 2,299 |
| 2022-12-19 | 3.990 | 4.090 | 3.790 | 3.875 | 259.19 | 1,706 |
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.