Fragbite Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 4.400 | 4.675 | 4.000 | 4.300 | 287.62 | 3,680 |
| 2022-09-23 | 4.450 | 4.690 | 3.970 | 4.400 | 294.31 | 2,267 |
| 2022-09-22 | 4.450 | 4.690 | 4.300 | 4.450 | 297.65 | 1,975 |
| 2022-09-21 | 4.685 | 4.685 | 4.310 | 4.450 | 297.65 | 518 |
| 2022-09-20 | 5.100 | 5.100 | 4.550 | 4.685 | 313.37 | 1,623 |
| 2022-09-19 | 5.140 | 5.140 | 4.710 | 4.770 | 319.06 | 913 |
| 2022-09-16 | 4.920 | 5.330 | 4.820 | 5.150 | 344.47 | 680 |
| 2022-09-15 | 5.060 | 5.150 | 5.010 | 5.040 | 337.12 | 568 |
| 2022-09-14 | 5.010 | 5.280 | 5.010 | 5.060 | 338.45 | 584 |
| 2022-09-13 | 5.200 | 5.490 | 5.070 | 5.310 | 355.18 | 339 |
| 2022-09-12 | 5.450 | 5.640 | 5.120 | 5.200 | 347.82 | 1,609 |
| 2022-09-09 | 5.500 | 5.770 | 5.290 | 5.450 | 364.54 | 2,168 |
| 2022-09-08 | 5.420 | 5.540 | 5.280 | 5.500 | 367.88 | 435 |
| 2022-09-07 | 5.240 | 5.610 | 5.240 | 5.420 | 362.53 | 486 |
| 2022-09-06 | 5.350 | 5.990 | 5.270 | 5.500 | 367.88 | 1,235 |
| 2022-09-05 | 5.700 | 5.740 | 5.210 | 5.590 | 373.90 | 321 |
| 2022-09-02 | 5.900 | 5.900 | 5.500 | 5.700 | 381.26 | 4,072 |
| 2022-09-01 | 5.460 | 5.800 | 5.070 | 5.800 | 387.95 | 3,912 |
| 2022-08-31 | 5.940 | 5.940 | 5.230 | 5.460 | 365.21 | 408 |
| 2022-08-30 | 5.810 | 5.810 | 5.300 | 5.310 | 355.18 | 789 |
| 2022-08-29 | 5.020 | 6.000 | 5.020 | 5.810 | 388.62 | 1,248 |
| 2022-08-26 | 5.600 | 6.000 | 5.350 | 5.660 | 378.59 | 1,965 |
| 2022-08-25 | 5.550 | 5.660 | 5.250 | 5.660 | 378.59 | 1,348 |
| 2022-08-24 | 5.640 | 5.640 | 5.060 | 5.550 | 371.23 | 2,179 |
| 2022-08-23 | 5.460 | 5.650 | 5.000 | 5.640 | 377.25 | 947 |
| 2022-08-22 | 5.650 | 5.650 | 5.030 | 5.470 | 365.88 | 824 |
| 2022-08-19 | 5.600 | 5.840 | 5.470 | 5.650 | 377.92 | 745 |
| 2022-08-18 | 5.480 | 5.940 | 5.480 | 5.600 | 374.57 | 382 |
| 2022-08-17 | 5.910 | 5.910 | 5.480 | 5.690 | 380.59 | 1,375 |
| 2022-08-16 | 6.140 | 6.140 | 5.560 | 5.910 | 395.31 | 550 |
| 2022-08-15 | 5.820 | 6.190 | 5.540 | 5.840 | 390.63 | 401 |
| 2022-08-12 | 6.350 | 6.350 | 5.760 | 5.760 | 385.27 | 1,283 |
| 2022-08-11 | 6.240 | 6.240 | 5.980 | 5.980 | 399.99 | 265 |
| 2022-08-10 | 5.980 | 6.370 | 5.800 | 6.090 | 407.35 | 547 |
| 2022-08-09 | 5.960 | 6.200 | 5.760 | 5.980 | 399.99 | 1,006 |
| 2022-08-08 | 6.320 | 6.320 | 5.940 | 6.010 | 402.00 | 1,180 |
| 2022-08-05 | 6.200 | 6.740 | 5.980 | 6.330 | 423.40 | 3,460 |
| 2022-08-04 | 5.900 | 6.240 | 5.900 | 6.200 | 414.71 | 4,003 |
| 2022-08-03 | 5.500 | 6.250 | 5.420 | 6.150 | 411.36 | 11,887 |
| 2022-08-02 | 5.600 | 5.900 | 5.400 | 5.620 | 375.91 | 2,109 |
| 2022-08-01 | 5.530 | 6.000 | 5.270 | 5.900 | 394.64 | 1,860 |
| 2022-07-29 | 5.600 | 5.600 | 5.400 | 5.540 | 370.56 | 1,664 |
| 2022-07-28 | 5.890 | 5.940 | 5.240 | 5.800 | 387.95 | 1,633 |
| 2022-07-27 | 5.640 | 5.800 | 5.070 | 5.800 | 387.95 | 1,662 |
| 2022-07-26 | 5.400 | 5.400 | 5.200 | 5.400 | 361.20 | 1,408 |
| 2022-07-25 | 5.310 | 5.940 | 5.210 | 5.400 | 361.20 | 2,352 |
| 2022-07-22 | 5.100 | 5.150 | 4.915 | 5.150 | 344.47 | 1,186 |
| 2022-07-21 | 4.860 | 5.240 | 4.860 | 5.100 | 341.13 | 607 |
| 2022-07-20 | 5.900 | 5.900 | 4.755 | 4.860 | 325.08 | 1,297 |
| 2022-07-19 | 4.750 | 5.200 | 4.630 | 5.090 | 340.46 | 4,046 |
| 2022-07-18 | 5.000 | 5.000 | 4.650 | 4.750 | 317.72 | 5,691 |
| 2022-07-15 | 5.480 | 5.760 | 4.700 | 5.000 | 334.44 | 1,905 |
| 2022-07-14 | 5.700 | 5.900 | 5.390 | 5.480 | 366.55 | 6,095 |
| 2022-07-13 | 5.900 | 6.000 | 5.620 | 5.750 | 384.61 | 907 |
| 2022-07-12 | 5.790 | 5.990 | 5.470 | 5.900 | 394.64 | 421 |
| 2022-07-11 | 6.190 | 6.190 | 5.630 | 5.800 | 387.95 | 487 |
| 2022-07-08 | 5.870 | 6.050 | 5.690 | 5.940 | 397.31 | 228 |
| 2022-07-07 | 6.200 | 6.200 | 5.730 | 5.880 | 393.30 | 229 |
| 2022-07-06 | 6.000 | 6.090 | 5.490 | 6.000 | 401.33 | 693 |
| 2022-07-05 | 6.010 | 7.000 | 5.700 | 6.000 | 401.33 | 719 |
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.