Fragbite Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 6.980 | 7.380 | 6.720 | 7.380 | 7.380 | 3,198 |
| 2026-04-27 | 6.700 | 7.660 | 6.700 | 7.200 | 7.200 | 4,974 |
| 2026-04-24 | 7.780 | 8.000 | 7.300 | 7.300 | 7.300 | 13,193 |
| 2026-04-23 | 7.000 | 7.720 | 7.000 | 7.720 | 7.720 | 2,186 |
| 2026-04-22 | 6.880 | 7.940 | 6.880 | 7.800 | 7.800 | 1,528 |
| 2026-04-21 | 6.900 | 7.460 | 6.760 | 7.460 | 7.460 | 7,315 |
| 2026-04-20 | 6.820 | 7.100 | 6.820 | 7.100 | 7.100 | 1,286 |
| 2026-04-17 | 6.440 | 7.140 | 6.440 | 7.140 | 7.140 | 875 |
| 2026-04-16 | 6.820 | 7.280 | 6.800 | 7.280 | 7.280 | 4,354 |
| 2026-04-15 | 6.960 | 7.300 | 6.960 | 7.280 | 7.280 | 228 |
| 2026-04-14 | 7.300 | 7.300 | 7.040 | 7.300 | 7.300 | 650 |
| 2026-04-13 | 7.300 | 7.480 | 7.300 | 7.480 | 7.480 | 30 |
| 2026-04-10 | 7.400 | 8.000 | 7.400 | 7.400 | 7.400 | 320 |
| 2026-04-09 | 7.420 | 7.420 | 7.400 | 7.400 | 7.400 | 150 |
| 2026-04-08 | 7.000 | 7.400 | 6.920 | 6.920 | 6.920 | 2,030 |
| 2026-04-07 | 7.220 | 7.620 | 7.140 | 7.140 | 7.140 | 862 |
| 2026-04-01 | 7.380 | 7.740 | 7.200 | 7.740 | 7.740 | 202 |
| 2026-03-31 | 7.020 | 8.260 | 7.020 | 7.780 | 7.780 | 1,745 |
| 2026-03-30 | 7.020 | 7.500 | 7.020 | 7.060 | 7.060 | 1,087 |
| 2026-03-27 | 7.120 | 7.560 | 6.920 | 6.920 | 6.920 | 1,156 |
| 2026-03-26 | 7.440 | 7.480 | 7.300 | 7.480 | 7.480 | 282 |
| 2026-03-25 | 7.240 | 7.600 | 7.240 | 7.500 | 7.500 | 1,073 |
| 2026-03-24 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 53 |
| 2026-03-23 | 7.980 | 7.980 | 6.900 | 7.800 | 7.800 | 1,661 |
| 2026-03-20 | 8.020 | 8.020 | 6.840 | 7.980 | 7.980 | 1,060 |
| 2026-03-19 | 7.560 | 8.120 | 7.300 | 7.300 | 7.300 | 160 |
| 2026-03-18 | 7.480 | 7.500 | 7.300 | 7.500 | 7.500 | 2,718 |
| 2026-03-17 | 7.560 | 8.440 | 7.360 | 7.620 | 7.620 | 8,938 |
| 2026-03-16 | 7.120 | 8.500 | 7.060 | 7.800 | 7.800 | 4,399 |
| 2026-03-13 | 7.020 | 7.480 | 6.720 | 7.480 | 7.480 | 3,713 |
| 2026-03-12 | 6.760 | 7.380 | 6.400 | 7.200 | 7.200 | 9,698 |
| 2026-03-11 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 300 |
| 2026-03-10 | 6.900 | 6.900 | 6.200 | 6.680 | 6.680 | 1,733 |
| 2026-03-09 | 6.220 | 6.560 | 6.040 | 6.160 | 6.160 | 4,027 |
| 2026-03-06 | 6.680 | 6.680 | 6.220 | 6.500 | 6.500 | 1,777 |
| 2026-03-05 | 6.840 | 6.920 | 6.700 | 6.700 | 6.700 | 22 |
| 2026-03-04 | 6.800 | 6.960 | 6.000 | 6.700 | 6.700 | 21,381 |
| 2026-03-03 | 6.300 | 7.400 | 5.920 | 6.020 | 6.020 | 23,932 |
| 2026-03-02 | 6.200 | 6.900 | 6.180 | 6.900 | 6.900 | 6,999 |
| 2026-02-27 | 5.880 | 7.320 | 5.880 | 7.320 | 7.320 | 7,671 |
| 2026-02-26 | 6.340 | 6.740 | 6.100 | 6.620 | 6.620 | 11,176 |
| 2026-02-25 | 6.500 | 6.940 | 6.080 | 6.340 | 6.340 | 7,446 |
| 2026-02-24 | 5.960 | 6.160 | 5.960 | 6.160 | 6.160 | 1,075 |
| 2026-02-23 | 5.800 | 6.160 | 5.800 | 6.160 | 6.160 | 2,976 |
| 2026-02-20 | 6.160 | 6.160 | 5.900 | 6.160 | 6.160 | 2,673 |
| 2026-02-19 | 6.340 | 6.340 | 5.920 | 6.160 | 6.160 | 1,809 |
| 2026-02-18 | 5.720 | 5.980 | 5.720 | 5.920 | 5.920 | 1,453 |
| 2026-02-17 | 5.920 | 6.060 | 5.680 | 5.900 | 5.900 | 22,134 |
| 2026-02-16 | 6.260 | 6.540 | 5.800 | 6.000 | 6.000 | 2,329 |
| 2026-02-13 | 6.020 | 6.760 | 6.020 | 6.720 | 6.720 | 987 |
| 2026-02-12 | 6.060 | 6.960 | 6.060 | 6.960 | 6.960 | 1,336 |
| 2026-02-11 | 6.740 | 6.740 | 6.200 | 6.520 | 6.520 | 4,181 |
| 2026-02-10 | 6.800 | 7.240 | 6.420 | 6.880 | 6.880 | 6,750 |
| 2026-02-09 | 6.260 | 7.300 | 6.260 | 7.160 | 7.160 | 2,207 |
| 2026-02-06 | 6.140 | 7.400 | 5.880 | 6.800 | 6.800 | 12,906 |
| 2026-02-05 | 7.000 | 7.000 | 6.200 | 6.400 | 6.400 | 20,263 |
| 2026-02-04 | 6.620 | 7.280 | 6.620 | 7.180 | 7.180 | 2,890 |
| 2026-02-03 | 7.000 | 7.380 | 6.320 | 7.320 | 7.320 | 9,779 |
| 2026-02-02 | 7.800 | 7.800 | 7.020 | 7.240 | 7.240 | 9,417 |
| 2026-01-30 | 7.700 | 7.800 | 7.340 | 7.780 | 7.780 | 60 |
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.