Fragbite Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 3.990 | 4.090 | 3.790 | 3.875 | 259.19 | 1,706 |
| 2022-12-16 | 4.170 | 4.270 | 3.850 | 3.990 | 266.88 | 2,164 |
| 2022-12-15 | 4.225 | 4.455 | 4.005 | 4.170 | 278.92 | 705 |
| 2022-12-14 | 4.250 | 4.400 | 4.075 | 4.225 | 282.60 | 5,951 |
| 2022-12-13 | 4.400 | 4.590 | 4.205 | 4.210 | 281.60 | 3,925 |
| 2022-12-12 | 4.275 | 4.300 | 3.935 | 4.200 | 280.93 | 4,183 |
| 2022-12-09 | 4.200 | 4.225 | 3.800 | 3.900 | 260.86 | 825 |
| 2022-12-08 | 4.000 | 4.215 | 3.925 | 4.130 | 276.25 | 196 |
| 2022-12-07 | 4.100 | 4.155 | 3.950 | 3.995 | 267.22 | 256 |
| 2022-12-06 | 3.965 | 4.490 | 3.900 | 4.170 | 278.92 | 968 |
| 2022-12-05 | 4.145 | 4.145 | 3.910 | 4.030 | 269.56 | 617 |
| 2022-12-02 | 4.270 | 4.270 | 4.010 | 4.150 | 277.59 | 641 |
| 2022-12-01 | 4.590 | 4.590 | 3.945 | 4.185 | 279.93 | 385 |
| 2022-11-30 | 4.405 | 4.405 | 4.105 | 4.155 | 277.92 | 949 |
| 2022-11-29 | 4.010 | 4.500 | 3.945 | 4.400 | 294.31 | 1,261 |
| 2022-11-28 | 4.140 | 4.140 | 3.990 | 4.000 | 267.55 | 1,326 |
| 2022-11-25 | 4.020 | 4.420 | 4.020 | 4.145 | 277.25 | 452 |
| 2022-11-24 | 4.215 | 4.215 | 3.965 | 4.020 | 268.89 | 510 |
| 2022-11-23 | 4.635 | 4.635 | 4.095 | 4.215 | 281.93 | 389 |
| 2022-11-22 | 4.150 | 4.745 | 3.965 | 4.590 | 307.02 | 1,184 |
| 2022-11-21 | 4.400 | 4.735 | 3.985 | 4.150 | 277.59 | 2,216 |
| 2022-11-18 | 4.265 | 4.755 | 3.970 | 4.370 | 292.30 | 449 |
| 2022-11-17 | 4.435 | 4.695 | 3.950 | 4.270 | 285.61 | 5,217 |
| 2022-11-16 | 4.745 | 4.750 | 4.360 | 4.435 | 296.65 | 1,933 |
| 2022-11-15 | 5.400 | 5.400 | 4.510 | 4.745 | 317.38 | 7,012 |
| 2022-11-14 | 5.420 | 5.590 | 4.720 | 5.400 | 361.20 | 3,915 |
| 2022-11-11 | 5.790 | 5.790 | 5.080 | 5.420 | 362.53 | 2,740 |
| 2022-11-10 | 5.700 | 5.880 | 5.210 | 5.440 | 363.87 | 3,528 |
| 2022-11-09 | 4.920 | 6.760 | 4.905 | 5.700 | 381.26 | 7,002 |
| 2022-11-08 | 4.675 | 5.000 | 4.600 | 4.880 | 326.41 | 2,838 |
| 2022-11-07 | 4.580 | 5.000 | 4.360 | 4.415 | 295.31 | 6,205 |
| 2022-11-04 | 4.315 | 4.425 | 4.110 | 4.295 | 287.28 | 970 |
| 2022-11-03 | 4.480 | 4.480 | 4.200 | 4.350 | 290.96 | 729 |
| 2022-11-02 | 4.390 | 4.500 | 4.330 | 4.480 | 299.66 | 634 |
| 2022-11-01 | 4.360 | 4.585 | 4.300 | 4.465 | 298.65 | 391 |
| 2022-10-31 | 4.325 | 4.400 | 4.130 | 4.350 | 290.96 | 360 |
| 2022-10-28 | 4.320 | 4.400 | 4.200 | 4.325 | 289.29 | 550 |
| 2022-10-27 | 4.395 | 4.400 | 4.110 | 4.320 | 288.96 | 483 |
| 2022-10-26 | 4.355 | 4.400 | 3.845 | 4.395 | 293.97 | 1,191 |
| 2022-10-25 | 4.400 | 4.400 | 4.020 | 4.355 | 291.30 | 1,205 |
| 2022-10-24 | 4.150 | 4.315 | 4.000 | 4.230 | 282.94 | 1,525 |
| 2022-10-21 | 3.995 | 4.335 | 3.760 | 4.150 | 277.59 | 1,684 |
| 2022-10-20 | 4.000 | 4.000 | 3.750 | 3.900 | 260.86 | 437 |
| 2022-10-19 | 3.960 | 4.395 | 3.710 | 4.000 | 267.55 | 1,238 |
| 2022-10-18 | 3.985 | 3.990 | 3.530 | 3.960 | 264.88 | 5,606 |
| 2022-10-17 | 4.110 | 4.180 | 3.800 | 3.990 | 266.88 | 1,479 |
| 2022-10-14 | 4.420 | 4.420 | 4.000 | 4.110 | 274.91 | 1,082 |
| 2022-10-13 | 4.010 | 4.255 | 4.010 | 4.135 | 276.58 | 624 |
| 2022-10-12 | 4.575 | 4.575 | 4.150 | 4.280 | 286.28 | 1,556 |
| 2022-10-11 | 4.405 | 4.630 | 4.015 | 4.590 | 307.02 | 2,919 |
| 2022-10-10 | 4.970 | 4.970 | 4.405 | 4.635 | 310.03 | 1,519 |
| 2022-10-07 | 4.795 | 5.080 | 4.795 | 4.990 | 333.77 | 170 |
| 2022-10-06 | 4.120 | 5.100 | 4.120 | 4.875 | 326.08 | 885 |
| 2022-10-05 | 4.820 | 5.160 | 4.510 | 4.900 | 327.75 | 1,330 |
| 2022-10-04 | 4.895 | 4.895 | 4.330 | 4.800 | 321.06 | 1,889 |
| 2022-10-03 | 4.670 | 4.800 | 4.030 | 4.795 | 320.73 | 1,475 |
| 2022-09-30 | 4.850 | 4.900 | 4.455 | 4.800 | 321.06 | 436 |
| 2022-09-29 | 4.295 | 4.900 | 4.290 | 4.850 | 324.41 | 2,021 |
| 2022-09-28 | 3.990 | 4.400 | 3.805 | 4.300 | 287.62 | 2,855 |
| 2022-09-27 | 4.300 | 4.300 | 3.880 | 4.000 | 267.55 | 7,502 |
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.