Fragbite Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 9.760 | 10.700 | 9.520 | 9.900 | 9.900 | 23,375 |
| 2025-08-05 | 10.300 | 10.850 | 9.680 | 9.920 | 9.920 | 8,138 |
| 2025-08-04 | 10.550 | 11.100 | 9.700 | 10.100 | 10.100 | 10,228 |
| 2025-08-01 | 11.000 | 11.950 | 10.550 | 10.550 | 10.550 | 9,092 |
| 2025-07-31 | 11.800 | 12.350 | 10.800 | 10.800 | 10.800 | 41,611 |
| 2025-07-30 | 10.250 | 11.500 | 9.660 | 11.200 | 11.200 | 91,109 |
| 2025-07-29 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 8,520 |
| 2025-07-28 | 11.200 | 11.200 | 10.650 | 10.650 | 10.650 | 19,207 |
| 2025-07-25 | 11.000 | 12.000 | 10.750 | 11.350 | 11.350 | 33,550 |
| 2025-07-24 | 11.500 | 11.850 | 10.800 | 11.550 | 11.550 | 21,512 |
| 2025-07-23 | 11.950 | 12.000 | 11.350 | 11.400 | 11.400 | 15,020 |
| 2025-07-22 | 10.400 | 12.450 | 10.400 | 11.950 | 11.950 | 138,250 |
| 2025-07-21 | 10.300 | 10.300 | 9.540 | 9.980 | 9.980 | 18,583 |
| 2025-07-18 | 10.000 | 10.950 | 9.600 | 10.350 | 10.350 | 32,415 |
| 2025-07-17 | 9.860 | 10.850 | 9.780 | 10.450 | 10.450 | 30,002 |
| 2025-07-16 | 10.650 | 11.350 | 9.500 | 9.520 | 9.520 | 41,804 |
| 2025-07-15 | 10.650 | 11.950 | 10.100 | 10.650 | 10.650 | 74,934 |
| 2025-07-14 | 8.920 | 11.400 | 8.900 | 10.650 | 10.650 | 122,626 |
| 2025-07-11 | 8.320 | 9.560 | 8.300 | 8.940 | 8.940 | 36,786 |
| 2025-07-10 | 8.800 | 9.080 | 8.400 | 8.660 | 8.660 | 28,687 |
| 2025-07-09 | 9.200 | 9.200 | 8.400 | 8.680 | 8.680 | 63,363 |
| 2025-07-08 | 9.000 | 9.600 | 8.620 | 9.200 | 9.200 | 16,902 |
| 2025-07-07 | 9.480 | 9.680 | 8.060 | 8.280 | 8.280 | 44,396 |
| 2025-07-04 | 7.860 | 9.800 | 7.660 | 9.340 | 9.340 | 198,106 |
| 2025-07-03 | 8.920 | 9.820 | 7.700 | 8.080 | 8.080 | 321,740 |
| 2025-07-02 | 12.150 | 12.150 | 8.780 | 8.820 | 8.820 | 276,020 |
| 2025-07-01 | 12.700 | 14.350 | 10.550 | 11.700 | 11.700 | 593,638 |
| 2025-06-30 | 7.700 | 12.250 | 7.700 | 12.200 | 12.200 | 899,216 |
| 2025-06-27 | 5.800 | 5.800 | 4.980 | 5.320 | 5.320 | 38,695 |
| 2025-06-26 | 6.180 | 6.180 | 4.640 | 5.800 | 5.800 | 6,737 |
| 2025-06-25 | 6.260 | 6.260 | 5.300 | 6.140 | 6.140 | 4,371 |
| 2025-06-24 | 5.720 | 6.400 | 4.500 | 6.260 | 6.260 | 52,238 |
| 2025-06-23 | 5.800 | 5.800 | 4.000 | 5.740 | 5.740 | 2,402 |
| 2025-06-19 | 5.500 | 5.800 | 5.400 | 5.800 | 5.800 | 10,730 |
| 2025-06-18 | 4.590 | 5.500 | 4.540 | 5.500 | 5.500 | 33,184 |
| 2025-06-17 | 4.050 | 4.590 | 3.700 | 4.580 | 4.580 | 10,002 |
| 2025-06-16 | 4.400 | 4.400 | 4.050 | 4.050 | 4.050 | 3,618 |
| 2025-06-13 | 3.560 | 4.790 | 3.560 | 4.480 | 4.480 | 1,955 |
| 2025-06-12 | 4.580 | 4.580 | 4.110 | 4.110 | 4.110 | 5,769 |
| 2025-06-11 | 3.810 | 4.290 | 3.810 | 4.290 | 4.290 | 282 |
| 2025-06-10 | 4.220 | 4.390 | 4.060 | 4.250 | 4.250 | 11,586 |
| 2025-06-09 | 4.300 | 4.790 | 3.980 | 4.050 | 4.050 | 8,467 |
| 2025-06-05 | 4.020 | 4.490 | 4.020 | 4.200 | 4.200 | 8,072 |
| 2025-06-04 | 4.240 | 4.700 | 4.130 | 4.200 | 4.200 | 21,619 |
| 2025-06-03 | 4.300 | 4.400 | 3.990 | 4.400 | 4.400 | 19,390 |
| 2025-06-02 | 4.500 | 4.500 | 3.890 | 4.410 | 4.410 | 46,139 |
| 2025-05-30 | 5.280 | 5.280 | 4.360 | 4.980 | 4.980 | 54,413 |
| 2025-05-28 | 4.550 | 5.480 | 4.140 | 5.480 | 5.480 | 32,175 |
| 2025-05-27 | 4.940 | 4.940 | 4.400 | 4.780 | 4.780 | 29,402 |
| 2025-05-26 | 5.140 | 5.140 | 4.910 | 4.950 | 4.950 | 9,207 |
| 2025-05-23 | 5.160 | 5.160 | 4.910 | 4.910 | 4.910 | 1,712 |
| 2025-05-22 | 5.040 | 5.080 | 4.850 | 5.080 | 5.080 | 2,953 |
| 2025-05-21 | 4.910 | 5.120 | 4.750 | 5.080 | 5.080 | 10,477 |
| 2025-05-20 | 5.000 | 5.260 | 4.750 | 5.080 | 5.080 | 24,817 |
| 2025-05-19 | 5.100 | 5.860 | 4.700 | 5.840 | 5.840 | 9,911 |
| 2025-05-16 | 5.440 | 5.440 | 5.100 | 5.340 | 5.340 | 12,431 |
| 2025-05-15 | 5.780 | 6.180 | 5.400 | 5.420 | 5.420 | 11,849 |
| 2025-05-14 | 6.560 | 6.620 | 5.780 | 6.240 | 6.240 | 11,769 |
| 2025-05-13 | 6.660 | 6.660 | 6.260 | 6.560 | 6.560 | 1,160 |
| 2025-05-12 | 6.280 | 6.680 | 6.120 | 6.680 | 6.680 | 4,328 |
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.