Fragbite Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	10.000	10.650	9.880	10.250	10.250	13,586
2025-10-28	11.050	11.150	10.550	10.900	10.900	7,849
2025-10-27	11.000	11.700	9.620	11.050	11.050	26,470
2025-10-24	10.350	10.950	10.050	10.950	10.950	14,653
2025-10-23	9.620	11.000	9.620	10.350	10.350	12,977
2025-10-22	9.660	10.350	9.660	10.350	10.350	1,321
2025-10-21	11.200	11.200	9.620	10.000	10.000	1,406
2025-10-20	10.650	10.700	10.100	10.250	10.250	6,085
2025-10-17	10.350	11.750	9.520	9.920	9.920	53,085
2025-10-16	10.850	10.900	10.000	10.750	10.750	36,370
2025-10-15	11.750	12.450	10.700	10.950	10.950	44,964
2025-10-14	13.400	13.400	11.700	12.000	12.000	25,106
2025-10-13	12.050	12.450	11.450	12.450	12.450	12,922
2025-10-10	13.450	13.650	11.600	12.000	12.000	34,729
2025-10-09	13.500	14.000	13.250	13.400	13.400	19,874
2025-10-08	18.200	19.950	13.000	13.450	13.450	150,190
2025-10-07	15.950	15.950	15.100	15.300	15.300	9,834
2025-10-06	14.800	15.350	14.750	14.900	14.900	4,274
2025-10-03	15.750	15.750	14.450	14.450	14.450	5,322
2025-10-02	14.800	15.000	14.350	14.750	14.750	9,480
2025-10-01	13.850	15.350	13.800	14.800	14.800	35,859
2025-09-30	14.000	14.400	13.400	13.850	13.850	19,533
2025-09-29	13.650	14.050	13.000	13.950	13.950	42,557
2025-09-26	14.200	14.200	13.450	14.050	14.050	6,001
2025-09-25	13.950	14.200	13.150	14.200	14.200	24,205
2025-09-24	14.700	14.700	13.050	13.550	13.550	35,311
2025-09-23	12.750	15.000	12.200	15.000	15.000	27,023
2025-09-22	13.450	13.700	12.550	12.800	12.800	20,063
2025-09-19	14.300	14.950	13.000	13.450	13.450	24,654
2025-09-18	14.050	15.000	13.500	14.300	14.300	28,523
2025-09-17	13.500	15.000	13.350	14.000	14.000	26,005
2025-09-16	12.550	14.000	12.300	14.000	14.000	13,218
2025-09-15	12.500	12.900	12.350	12.600	12.600	27,960
2025-09-12	13.000	13.000	11.950	12.700	12.700	5,313
2025-09-11	13.750	13.800	12.300	13.000	13.000	25,103
2025-09-10	13.550	14.250	13.550	14.150	14.150	29,804
2025-09-09	16.400	16.400	13.800	14.400	14.400	41,180
2025-09-08	15.000	16.900	15.000	15.950	15.950	39,083
2025-09-05	13.400	15.000	13.150	14.900	14.900	68,470
2025-09-04	13.900	14.450	13.100	13.100	13.100	21,076
2025-09-03	13.050	14.500	13.050	13.400	13.400	41,163
2025-09-02	11.250	13.650	11.150	12.850	12.850	32,780
2025-09-01	11.150	11.700	10.350	11.250	11.250	11,634
2025-08-29	11.000	11.150	10.500	11.100	11.100	12,234
2025-08-28	11.400	11.650	11.050	11.150	11.150	14,459
2025-08-27	11.500	11.500	10.900	11.350	11.350	23,487
2025-08-26	11.900	12.300	10.950	11.600	11.600	30,794
2025-08-25	11.950	12.500	11.700	11.700	11.700	3,246
2025-08-22	11.900	12.100	11.900	11.900	11.900	19,636
2025-08-21	12.550	12.550	11.900	12.050	12.050	35,157
2025-08-20	13.000	13.000	12.200	12.250	12.250	22,658
2025-08-19	13.400	13.400	12.600	13.000	13.000	22,103
2025-08-18	13.700	13.700	12.700	13.400	13.400	29,488
2025-08-15	13.700	14.350	12.900	13.500	13.500	57,300
2025-08-14	12.750	14.200	12.000	13.700	13.700	101,640
2025-08-13	11.900	12.550	11.900	12.300	12.300	28,689
2025-08-12	12.400	12.400	11.400	11.850	11.850	36,515
2025-08-11	11.250	12.850	10.700	12.400	12.400	65,306
2025-08-08	11.200	11.400	10.650	11.250	11.250	39,595
2025-08-07	9.680	10.800	9.640	10.700	10.700	22,663

← NewerPage 5 of 21 · 1,258 trading daysOlder →

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.