Fragbite Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 7.220 | 7.700 | 7.220 | 7.700 | 7.700 | 18,991 |
| 2026-01-28 | 7.460 | 7.620 | 6.800 | 7.220 | 7.220 | 10,025 |
| 2026-01-27 | 7.000 | 7.620 | 6.960 | 7.380 | 7.380 | 7,685 |
| 2026-01-26 | 7.480 | 7.500 | 7.160 | 7.220 | 7.220 | 2,686 |
| 2026-01-23 | 7.540 | 7.960 | 7.220 | 7.660 | 7.660 | 12,283 |
| 2026-01-22 | 7.920 | 8.380 | 7.240 | 7.300 | 7.300 | 1,647 |
| 2026-01-21 | 7.520 | 8.000 | 7.360 | 7.960 | 7.960 | 627 |
| 2026-01-20 | 8.080 | 8.080 | 7.540 | 7.880 | 7.880 | 6,427 |
| 2026-01-19 | 8.840 | 8.840 | 7.520 | 8.020 | 8.020 | 6,009 |
| 2026-01-16 | 9.380 | 9.380 | 7.760 | 8.840 | 8.840 | 6,838 |
| 2026-01-15 | 8.780 | 8.780 | 8.100 | 8.720 | 8.720 | 8,175 |
| 2026-01-14 | 7.300 | 8.800 | 7.300 | 8.100 | 8.100 | 16,442 |
| 2026-01-13 | 8.100 | 8.100 | 6.960 | 7.240 | 7.240 | 8,816 |
| 2026-01-12 | 8.760 | 9.860 | 6.820 | 8.380 | 8.380 | 9,640 |
| 2026-01-09 | 6.200 | 11.000 | 6.000 | 8.720 | 8.720 | 33,944 |
| 2026-01-08 | 6.000 | 6.160 | 5.800 | 6.160 | 6.160 | 5,646 |
| 2026-01-07 | 5.780 | 6.080 | 5.780 | 5.800 | 5.800 | 4,816 |
| 2026-01-05 | 5.520 | 5.960 | 5.500 | 5.780 | 5.780 | 627 |
| 2026-01-02 | 6.200 | 6.200 | 5.120 | 5.700 | 5.700 | 1,928 |
| 2025-12-30 | 5.780 | 6.160 | 5.780 | 6.160 | 6.160 | 5,897 |
| 2025-12-29 | 5.840 | 6.260 | 5.580 | 5.760 | 5.760 | 16,913 |
| 2025-12-23 | 5.860 | 5.860 | 5.640 | 5.800 | 5.800 | 4,164 |
| 2025-12-22 | 6.100 | 6.100 | 5.800 | 5.860 | 5.860 | 2,413 |
| 2025-12-19 | 5.740 | 6.100 | 5.660 | 6.100 | 6.100 | 4,830 |
| 2025-12-18 | 5.900 | 6.000 | 5.660 | 5.800 | 5.800 | 22,304 |
| 2025-12-17 | 5.980 | 5.980 | 5.560 | 5.920 | 5.920 | 16,049 |
| 2025-12-16 | 6.240 | 6.300 | 5.900 | 5.980 | 5.980 | 14,211 |
| 2025-12-15 | 6.240 | 6.320 | 5.780 | 6.320 | 6.320 | 11,962 |
| 2025-12-12 | 6.260 | 6.460 | 5.960 | 6.380 | 6.380 | 14,870 |
| 2025-12-11 | 6.220 | 6.980 | 6.220 | 6.360 | 6.360 | 18,677 |
| 2025-12-10 | 6.320 | 6.860 | 5.260 | 6.860 | 6.860 | 9,076 |
| 2025-12-09 | 7.120 | 7.120 | 6.340 | 6.880 | 6.880 | 5,293 |
| 2025-12-08 | 6.760 | 7.260 | 6.760 | 7.000 | 7.000 | 990 |
| 2025-12-05 | 7.020 | 7.440 | 6.760 | 6.760 | 6.760 | 1,725 |
| 2025-12-04 | 6.580 | 7.060 | 6.580 | 7.000 | 7.000 | 20,441 |
| 2025-12-03 | 7.740 | 7.740 | 6.860 | 7.060 | 7.060 | 17,933 |
| 2025-12-02 | 6.560 | 7.780 | 6.560 | 7.440 | 7.440 | 11,717 |
| 2025-12-01 | 7.500 | 7.500 | 6.040 | 6.900 | 6.900 | 12,388 |
| 2025-11-28 | 7.600 | 7.960 | 6.900 | 7.340 | 7.340 | 9,009 |
| 2025-11-27 | 7.800 | 8.120 | 7.060 | 7.600 | 7.600 | 2,786 |
| 2025-11-26 | 7.680 | 7.980 | 7.680 | 7.800 | 7.800 | 3,173 |
| 2025-11-25 | 8.000 | 8.000 | 7.620 | 7.620 | 7.620 | 470 |
| 2025-11-24 | 8.000 | 8.020 | 7.980 | 8.000 | 8.000 | 5,315 |
| 2025-11-21 | 8.300 | 8.300 | 7.320 | 7.820 | 7.820 | 2,749 |
| 2025-11-20 | 8.100 | 8.100 | 7.500 | 8.100 | 8.100 | 3,435 |
| 2025-11-19 | 7.500 | 7.980 | 7.500 | 7.960 | 7.960 | 511 |
| 2025-11-18 | 7.780 | 8.380 | 7.360 | 7.500 | 7.500 | 7,753 |
| 2025-11-17 | 8.500 | 8.500 | 7.220 | 7.820 | 7.820 | 28,252 |
| 2025-11-14 | 8.900 | 9.480 | 8.780 | 9.440 | 9.440 | 7,822 |
| 2025-11-13 | 10.150 | 10.250 | 8.500 | 9.360 | 9.360 | 34,202 |
| 2025-11-12 | 9.880 | 10.250 | 9.180 | 9.180 | 9.180 | 4,244 |
| 2025-11-11 | 9.900 | 11.950 | 9.900 | 9.920 | 9.920 | 1,193 |
| 2025-11-10 | 10.450 | 10.500 | 9.680 | 9.960 | 9.960 | 12,589 |
| 2025-11-07 | 9.880 | 10.200 | 9.380 | 10.200 | 10.200 | 1,695 |
| 2025-11-06 | 9.260 | 10.000 | 8.800 | 9.440 | 9.440 | 11,123 |
| 2025-11-05 | 9.420 | 9.420 | 8.700 | 9.180 | 9.180 | 49,778 |
| 2025-11-04 | 9.260 | 9.800 | 9.100 | 9.420 | 9.420 | 24,848 |
| 2025-11-03 | 9.880 | 10.100 | 9.620 | 10.100 | 10.100 | 5,924 |
| 2025-10-31 | 10.000 | 10.600 | 9.980 | 9.980 | 9.980 | 2,184 |
| 2025-10-30 | 10.150 | 10.400 | 9.820 | 10.100 | 10.100 | 7,496 |
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.