Fragbite Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 5.600 | 6.000 | 5.330 | 6.000 | 401.33 | 470 |
| 2022-07-01 | 5.570 | 5.750 | 5.160 | 5.730 | 383.27 | 384 |
| 2022-06-30 | 5.630 | 5.840 | 5.420 | 5.620 | 375.91 | 338 |
| 2022-06-29 | 5.720 | 5.720 | 5.220 | 5.630 | 376.58 | 369 |
| 2022-06-28 | 5.940 | 5.940 | 5.590 | 5.720 | 382.60 | 327 |
| 2022-06-27 | 5.950 | 5.950 | 5.590 | 5.840 | 390.63 | 259 |
| 2022-06-23 | 5.650 | 5.750 | 5.370 | 5.580 | 373.24 | 3,412 |
| 2022-06-22 | 5.630 | 5.860 | 5.500 | 5.650 | 377.92 | 2,156 |
| 2022-06-21 | 6.000 | 6.000 | 5.580 | 5.880 | 393.30 | 399 |
| 2022-06-20 | 5.860 | 6.050 | 5.730 | 5.980 | 399.99 | 630 |
| 2022-06-17 | 5.770 | 5.980 | 5.660 | 5.860 | 391.96 | 116 |
| 2022-06-16 | 5.860 | 6.140 | 5.580 | 5.770 | 385.94 | 2,452 |
| 2022-06-15 | 6.390 | 6.390 | 5.850 | 6.210 | 415.37 | 2,124 |
| 2022-06-14 | 6.080 | 6.390 | 5.770 | 6.280 | 420.06 | 3,171 |
| 2022-06-13 | 6.350 | 6.400 | 5.750 | 6.080 | 406.68 | 3,208 |
| 2022-06-10 | 6.200 | 6.400 | 5.970 | 6.180 | 413.37 | 3,969 |
| 2022-06-09 | 5.940 | 6.290 | 5.800 | 6.200 | 414.71 | 2,592 |
| 2022-06-08 | 5.990 | 6.000 | 5.580 | 5.940 | 397.31 | 552 |
| 2022-06-07 | 6.140 | 6.150 | 5.620 | 5.840 | 390.63 | 950 |
| 2022-06-03 | 5.930 | 6.150 | 5.800 | 6.140 | 410.69 | 3,391 |
| 2022-06-02 | 6.050 | 6.230 | 5.800 | 5.920 | 395.98 | 2,469 |
| 2022-06-01 | 5.900 | 6.290 | 5.660 | 5.940 | 397.31 | 7,400 |
| 2022-05-31 | 5.580 | 6.200 | 5.580 | 5.790 | 387.28 | 3,822 |
| 2022-05-30 | 5.300 | 5.940 | 5.300 | 5.580 | 373.24 | 2,221 |
| 2022-05-27 | 4.915 | 5.300 | 4.750 | 5.250 | 351.16 | 2,898 |
| 2022-05-25 | 5.200 | 5.200 | 4.405 | 4.695 | 314.04 | 3,238 |
| 2022-05-24 | 4.905 | 5.200 | 4.815 | 4.975 | 332.77 | 1,688 |
| 2022-05-23 | 4.810 | 5.280 | 4.680 | 4.910 | 328.42 | 999 |
| 2022-05-20 | 4.995 | 5.300 | 4.700 | 4.945 | 330.76 | 2,904 |
| 2022-05-19 | 4.700 | 4.995 | 4.600 | 4.995 | 334.11 | 383 |
| 2022-05-18 | 5.050 | 5.250 | 4.365 | 4.880 | 326.41 | 1,578 |
| 2022-05-17 | 5.300 | 5.300 | 4.915 | 5.050 | 337.78 | 1,057 |
| 2022-05-16 | 5.000 | 5.300 | 4.950 | 5.190 | 347.15 | 1,414 |
| 2022-05-13 | 5.150 | 5.150 | 4.735 | 5.000 | 334.44 | 1,942 |
| 2022-05-12 | 5.000 | 5.000 | 4.500 | 4.740 | 317.05 | 3,115 |
| 2022-05-11 | 4.900 | 5.100 | 4.620 | 5.090 | 340.46 | 2,666 |
| 2022-05-10 | 4.705 | 5.190 | 4.700 | 4.850 | 324.41 | 2,995 |
| 2022-05-09 | 5.380 | 5.380 | 4.725 | 4.810 | 321.73 | 3,887 |
| 2022-05-06 | 5.660 | 5.660 | 5.130 | 5.380 | 359.86 | 4,110 |
| 2022-05-05 | 5.800 | 6.080 | 5.240 | 5.660 | 378.59 | 1,158 |
| 2022-05-04 | 6.000 | 6.120 | 5.910 | 5.920 | 395.98 | 670 |
| 2022-05-03 | 5.900 | 6.090 | 5.750 | 6.000 | 401.33 | 795 |
| 2022-05-02 | 6.220 | 6.220 | 5.800 | 5.900 | 394.64 | 1,182 |
| 2022-04-29 | 6.080 | 6.220 | 5.670 | 6.220 | 416.04 | 5,773 |
| 2022-04-28 | 6.160 | 6.160 | 5.910 | 6.080 | 406.68 | 1,311 |
| 2022-04-27 | 6.000 | 6.340 | 5.850 | 6.160 | 412.03 | 902 |
| 2022-04-26 | 6.370 | 6.470 | 5.940 | 6.190 | 414.04 | 1,384 |
| 2022-04-25 | 6.480 | 6.480 | 6.000 | 6.380 | 426.75 | 1,274 |
| 2022-04-22 | 6.520 | 6.590 | 6.100 | 6.480 | 433.43 | 3,158 |
| 2022-04-21 | 6.650 | 6.900 | 6.310 | 6.520 | 436.11 | 1,466 |
| 2022-04-20 | 6.490 | 7.000 | 6.410 | 6.650 | 444.81 | 4,986 |
| 2022-04-19 | 6.570 | 6.600 | 6.200 | 6.580 | 440.12 | 1,154 |
| 2022-04-14 | 6.580 | 6.590 | 6.100 | 6.590 | 440.79 | 408 |
| 2022-04-13 | 6.820 | 6.830 | 6.440 | 6.580 | 440.12 | 1,725 |
| 2022-04-12 | 6.660 | 6.900 | 6.330 | 6.820 | 456.18 | 1,696 |
| 2022-04-11 | 6.500 | 6.760 | 6.010 | 6.660 | 445.47 | 1,242 |
| 2022-04-08 | 6.580 | 6.800 | 6.370 | 6.570 | 439.45 | 1,656 |
| 2022-04-07 | 6.670 | 6.670 | 6.410 | 6.570 | 439.45 | 3,154 |
| 2022-04-06 | 6.730 | 6.740 | 6.510 | 6.670 | 446.14 | 1,355 |
| 2022-04-05 | 6.740 | 6.890 | 6.480 | 6.740 | 450.83 | 5,196 |
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.