Fragbite Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 8.490 | 8.600 | 7.900 | 7.950 | 531.76 | 5,791 |
| 2022-01-07 | 7.940 | 8.800 | 7.810 | 8.420 | 563.20 | 5,786 |
| 2022-01-05 | 8.110 | 8.180 | 7.810 | 7.940 | 531.09 | 2,004 |
| 2022-01-04 | 7.870 | 8.240 | 7.800 | 8.000 | 535.10 | 4,410 |
| 2022-01-03 | 8.000 | 8.170 | 7.510 | 7.870 | 526.41 | 3,987 |
| 2021-12-30 | 8.010 | 8.390 | 7.570 | 8.000 | 535.10 | 2,728 |
| 2021-12-29 | 7.660 | 8.400 | 7.660 | 8.000 | 535.10 | 4,532 |
| 2021-12-28 | 7.900 | 7.900 | 7.360 | 7.660 | 512.36 | 9,842 |
| 2021-12-27 | 8.320 | 8.410 | 7.710 | 7.900 | 528.42 | 13,250 |
| 2021-12-23 | 7.660 | 8.380 | 7.600 | 8.350 | 558.51 | 16,028 |
| 2021-12-22 | 7.290 | 7.800 | 6.780 | 7.600 | 508.35 | 13,549 |
| 2021-12-21 | 6.310 | 7.940 | 6.310 | 7.290 | 487.61 | 44,813 |
| 2021-12-20 | 6.000 | 6.600 | 5.890 | 6.180 | 413.37 | 11,529 |
| 2021-12-17 | 5.450 | 6.480 | 5.120 | 6.480 | 433.43 | 15,681 |
| 2021-12-16 | 5.560 | 6.120 | 5.120 | 5.450 | 364.54 | 16,788 |
| 2021-12-15 | 5.400 | 5.700 | 5.260 | 5.500 | 367.88 | 17,640 |
| 2021-12-14 | 5.190 | 5.300 | 4.920 | 5.060 | 338.45 | 10,668 |
| 2021-12-13 | 5.200 | 5.290 | 4.855 | 5.190 | 347.15 | 6,804 |
| 2021-12-10 | 5.100 | 5.200 | 4.880 | 5.120 | 342.47 | 2,677 |
| 2021-12-09 | 5.200 | 5.290 | 4.900 | 5.100 | 341.13 | 11,927 |
| 2021-12-08 | 5.010 | 5.270 | 4.815 | 5.200 | 347.82 | 5,929 |
| 2021-12-07 | 4.805 | 5.350 | 4.795 | 5.010 | 335.11 | 17,088 |
| 2021-12-06 | 4.700 | 5.000 | 4.400 | 4.790 | 320.39 | 6,175 |
| 2021-12-03 | 4.900 | 4.975 | 4.605 | 4.700 | 314.37 | 4,119 |
| 2021-12-02 | 4.935 | 5.240 | 4.715 | 4.900 | 327.75 | 2,896 |
| 2021-12-01 | 5.040 | 5.050 | 4.850 | 4.935 | 330.09 | 6,273 |
| 2021-11-30 | 5.320 | 5.350 | 4.990 | 5.190 | 347.15 | 10,067 |
| 2021-11-29 | 4.810 | 5.380 | 4.750 | 5.170 | 345.81 | 9,222 |
| 2021-11-26 | 4.795 | 5.000 | 4.700 | 4.810 | 321.73 | 14,743 |
| 2021-11-25 | 5.070 | 5.070 | 4.700 | 4.795 | 320.73 | 8,157 |
| 2021-11-24 | 5.150 | 5.440 | 4.945 | 5.070 | 339.12 | 6,384 |
| 2021-11-23 | 5.190 | 5.440 | 5.090 | 5.150 | 344.47 | 1,931 |
| 2021-11-22 | 5.300 | 5.600 | 5.000 | 5.190 | 347.15 | 5,819 |
| 2021-11-19 | 4.750 | 5.100 | 4.215 | 5.080 | 339.79 | 14,478 |
| 2021-11-18 | 4.700 | 4.800 | 4.450 | 4.750 | 317.72 | 2,684 |
| 2021-11-17 | 4.770 | 4.770 | 4.570 | 4.700 | 314.37 | 1,782 |
| 2021-11-16 | 4.555 | 4.875 | 4.310 | 4.770 | 319.06 | 3,177 |
| 2021-11-15 | 4.100 | 4.500 | 4.100 | 4.500 | 301.00 | 6,575 |
| 2021-11-12 | 4.095 | 4.215 | 4.010 | 4.100 | 274.24 | 1,993 |
| 2021-11-11 | 4.125 | 4.295 | 4.020 | 4.095 | 273.91 | 3,680 |
| 2021-11-10 | 4.190 | 4.275 | 4.100 | 4.125 | 275.91 | 9,695 |
| 2021-11-09 | 4.250 | 4.325 | 4.015 | 4.190 | 280.26 | 4,953 |
| 2021-11-08 | 4.350 | 4.350 | 4.200 | 4.250 | 284.27 | 1,287 |
| 2021-11-05 | 4.345 | 4.350 | 4.175 | 4.350 | 290.96 | 701 |
| 2021-11-04 | 4.295 | 4.500 | 4.195 | 4.345 | 290.63 | 3,705 |
| 2021-11-03 | 4.110 | 4.285 | 4.090 | 4.090 | 273.57 | 1,940 |
| 2021-11-02 | 4.250 | 4.335 | 4.070 | 4.140 | 276.92 | 741 |
| 2021-11-01 | 4.085 | 4.250 | 3.995 | 4.250 | 284.27 | 2,530 |
| 2021-10-29 | 4.010 | 4.140 | 3.990 | 4.085 | 273.24 | 1,881 |
| 2021-10-28 | 4.025 | 4.100 | 3.950 | 4.010 | 268.22 | 1,260 |
| 2021-10-27 | 4.095 | 4.235 | 4.000 | 4.025 | 269.22 | 2,518 |
| 2021-10-26 | 4.100 | 4.250 | 3.965 | 4.095 | 273.91 | 4,544 |
| 2021-10-25 | 4.120 | 4.195 | 3.910 | 4.100 | 274.24 | 817 |
| 2021-10-22 | 4.100 | 4.120 | 4.005 | 4.120 | 275.58 | 1,532 |
← NewerPage 21 of 21 · 1,254 trading days
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.