Fragbite Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.200 | 5.200 | 4.980 | 5.080 | 5.080 | 627 |
| 2026-07-24 | 5.240 | 5.240 | 5.040 | 5.060 | 5.060 | 1,672 |
| 2026-07-23 | 5.020 | 5.260 | 5.020 | 5.040 | 5.040 | 1,078 |
| 2026-07-22 | 5.140 | 5.240 | 5.000 | 5.240 | 5.240 | 1,096 |
| 2026-07-21 | 5.260 | 5.260 | 5.000 | 5.180 | 5.180 | 80 |
| 2026-07-20 | 5.020 | 5.040 | 5.020 | 5.040 | 5.040 | 880 |
| 2026-07-17 | 5.000 | 5.040 | 5.000 | 5.040 | 5.040 | 1,769 |
| 2026-07-16 | 5.260 | 5.260 | 4.380 | 5.080 | 5.080 | 4,586 |
| 2026-07-15 | 4.740 | 5.240 | 4.740 | 4.740 | 4.740 | 15 |
| 2026-07-14 | 4.380 | 4.990 | 4.380 | 4.970 | 4.970 | 5,398 |
| 2026-07-13 | 4.850 | 4.850 | 4.830 | 4.830 | 4.830 | 1,607 |
| 2026-07-10 | 4.610 | 4.710 | 4.610 | 4.690 | 4.690 | 1,124 |
| 2026-07-09 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 299 |
| 2026-07-08 | 4.710 | 4.750 | 4.710 | 4.750 | 4.750 | 6,212 |
| 2026-07-07 | 4.910 | 5.080 | 4.800 | 5.080 | 5.080 | 1,502 |
| 2026-07-06 | 5.100 | 5.120 | 4.230 | 5.000 | 5.000 | 716 |
| 2026-07-03 | 4.910 | 4.990 | 4.400 | 4.990 | 4.990 | 2,726 |
| 2026-07-02 | 4.350 | 4.910 | 4.350 | 4.900 | 4.900 | 465 |
| 2026-07-01 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 10 |
| 2026-06-30 | 4.390 | 4.540 | 4.390 | 4.540 | 4.540 | 1,035 |
| 2026-06-29 | 4.600 | 4.930 | 4.430 | 4.430 | 4.430 | 2,045 |
| 2026-06-26 | 4.690 | 4.840 | 4.590 | 4.600 | 4.600 | 311 |
| 2026-06-25 | 5.000 | 5.000 | 4.410 | 4.620 | 4.620 | 8,070 |
| 2026-06-24 | 4.500 | 4.840 | 4.500 | 4.830 | 4.830 | 2,386 |
| 2026-06-22 | 4.720 | 4.880 | 4.720 | 4.880 | 4.880 | 1,027 |
| 2026-06-18 | 4.800 | 5.020 | 4.600 | 4.650 | 4.650 | 11,077 |
| 2026-06-17 | 5.080 | 5.080 | 4.520 | 4.800 | 4.800 | 2,399 |
| 2026-06-16 | 5.340 | 5.340 | 4.700 | 5.120 | 5.120 | 13,373 |
| 2026-06-15 | 5.100 | 5.400 | 5.100 | 5.340 | 5.340 | 9,987 |
| 2026-06-12 | 5.660 | 5.780 | 4.860 | 5.740 | 5.740 | 1,347 |
| 2026-06-11 | 5.660 | 5.660 | 5.220 | 5.660 | 5.660 | 3,174 |
| 2026-06-10 | 6.120 | 6.120 | 5.320 | 5.800 | 5.800 | 10,884 |
| 2026-06-09 | 5.780 | 5.920 | 5.780 | 5.900 | 5.900 | 5,010 |
| 2026-06-08 | 5.880 | 5.880 | 5.480 | 5.860 | 5.860 | 1,030 |
| 2026-06-05 | 5.740 | 6.020 | 5.720 | 5.720 | 5.720 | 3,815 |
| 2026-06-04 | 5.920 | 6.180 | 5.740 | 5.740 | 5.740 | 2,697 |
| 2026-06-03 | 6.040 | 6.040 | 5.660 | 5.900 | 5.900 | 5,914 |
| 2026-06-02 | 5.200 | 6.940 | 5.200 | 6.060 | 6.060 | 4,787 |
| 2026-06-01 | 5.120 | 5.680 | 5.120 | 5.640 | 5.640 | 2,610 |
| 2026-05-29 | 5.040 | 5.820 | 5.040 | 5.820 | 5.820 | 208 |
| 2026-05-28 | 5.100 | 5.840 | 5.100 | 5.800 | 5.800 | 8,053 |
| 2026-05-27 | 5.780 | 5.960 | 5.380 | 5.700 | 5.700 | 15,196 |
| 2026-05-26 | 5.720 | 5.720 | 5.480 | 5.720 | 5.720 | 1,260 |
| 2026-05-25 | 5.740 | 5.740 | 5.400 | 5.720 | 5.720 | 8,405 |
| 2026-05-22 | 5.720 | 6.040 | 5.720 | 5.740 | 5.740 | 4,796 |
| 2026-05-21 | 6.040 | 6.160 | 5.700 | 6.060 | 6.060 | 2,553 |
| 2026-05-20 | 6.240 | 6.240 | 6.040 | 6.040 | 6.040 | 507 |
| 2026-05-19 | 6.060 | 6.260 | 5.460 | 6.180 | 6.180 | 8,183 |
| 2026-05-18 | 6.080 | 6.100 | 6.060 | 6.060 | 6.060 | 1,623 |
| 2026-05-15 | 6.260 | 6.320 | 6.060 | 6.300 | 6.300 | 2,042 |
| 2026-05-13 | 6.560 | 6.580 | 6.200 | 6.340 | 6.340 | 1,246 |
| 2026-05-12 | 6.200 | 6.960 | 6.180 | 6.580 | 6.580 | 3,248 |
| 2026-05-11 | 6.600 | 6.600 | 6.040 | 6.560 | 6.560 | 1,329 |
| 2026-05-08 | 6.380 | 7.260 | 6.380 | 6.600 | 6.600 | 5,382 |
| 2026-05-07 | 6.700 | 6.820 | 6.300 | 6.360 | 6.360 | 4,495 |
| 2026-05-06 | 7.100 | 7.280 | 6.680 | 6.820 | 6.820 | 6,852 |
| 2026-05-05 | 6.640 | 7.260 | 6.640 | 7.140 | 7.140 | 3,631 |
| 2026-05-04 | 6.680 | 7.460 | 6.060 | 7.340 | 7.340 | 17,835 |
| 2026-04-30 | 6.740 | 7.120 | 6.740 | 7.040 | 7.040 | 394 |
| 2026-04-29 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 72 |
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.