Fragbite Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 6.240 | 6.740 | 6.240 | 6.360 | 6.360 | 10,386 |
| 2025-05-08 | 5.920 | 6.320 | 5.920 | 6.000 | 6.000 | 7,437 |
| 2025-05-07 | 7.180 | 7.180 | 5.900 | 6.040 | 6.040 | 3,523 |
| 2025-05-06 | 7.220 | 7.480 | 5.800 | 6.380 | 6.380 | 12,294 |
| 2025-05-05 | 6.380 | 7.740 | 6.380 | 7.000 | 7.000 | 650 |
| 2025-05-02 | 6.900 | 6.980 | 6.620 | 6.960 | 6.960 | 5,555 |
| 2025-04-30 | 7.840 | 7.840 | 6.720 | 7.080 | 7.080 | 16,201 |
| 2025-04-29 | 7.380 | 7.500 | 7.200 | 7.200 | 7.200 | 1,295 |
| 2025-04-28 | 7.200 | 7.680 | 7.180 | 7.180 | 7.180 | 2,658 |
| 2025-04-25 | 7.500 | 7.500 | 6.580 | 7.180 | 7.180 | 3,269 |
| 2025-04-24 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 215 |
| 2025-04-23 | 7.240 | 7.860 | 7.000 | 7.860 | 7.860 | 3,158 |
| 2025-04-22 | 7.460 | 7.500 | 7.160 | 7.360 | 7.360 | 1,826 |
| 2025-04-17 | 7.420 | 7.840 | 7.420 | 7.820 | 7.820 | 530 |
| 2025-04-16 | 7.700 | 7.700 | 7.200 | 7.420 | 7.420 | 5,276 |
| 2025-04-15 | 7.140 | 7.700 | 7.140 | 7.700 | 7.700 | 3,290 |
| 2025-04-14 | 7.120 | 7.700 | 7.120 | 7.380 | 7.380 | 5,208 |
| 2025-04-11 | 7.600 | 7.780 | 6.320 | 7.120 | 7.120 | 10,655 |
| 2025-04-10 | 6.780 | 7.740 | 6.780 | 7.600 | 7.600 | 3,669 |
| 2025-04-09 | 6.740 | 7.780 | 6.500 | 6.780 | 6.780 | 12,335 |
| 2025-04-08 | 7.700 | 7.700 | 6.800 | 6.840 | 6.840 | 2,830 |
| 2025-04-07 | 7.960 | 7.960 | 5.800 | 6.800 | 6.800 | 38,316 |
| 2025-04-04 | 7.180 | 7.180 | 6.320 | 6.700 | 6.700 | 25,096 |
| 2025-04-03 | 7.760 | 7.860 | 6.900 | 6.980 | 6.980 | 17,012 |
| 2025-04-02 | 7.400 | 7.480 | 6.820 | 7.480 | 7.480 | 14,901 |
| 2025-04-01 | 7.980 | 7.980 | 7.320 | 7.780 | 7.780 | 7,299 |
| 2025-03-31 | 7.250 | 8.400 | 7.250 | 7.700 | 7.700 | 19,023 |
| 2025-03-28 | 7.600 | 7.900 | 7.300 | 7.900 | 7.900 | 3,571 |
| 2025-03-27 | 7.800 | 8.350 | 7.350 | 7.950 | 7.950 | 2,207 |
| 2025-03-26 | 8.050 | 8.050 | 7.800 | 7.950 | 7.950 | 11,959 |
| 2025-03-25 | 8.600 | 8.600 | 7.850 | 8.350 | 8.350 | 1,416 |
| 2025-03-24 | 7.950 | 7.950 | 7.750 | 7.750 | 7.750 | 3,832 |
| 2025-03-21 | 8.450 | 8.450 | 7.550 | 7.950 | 7.950 | 5,171 |
| 2025-03-20 | 7.150 | 8.500 | 7.150 | 8.500 | 8.500 | 3,310 |
| 2025-03-19 | 7.550 | 8.050 | 7.550 | 7.800 | 7.800 | 1,716 |
| 2025-03-18 | 7.850 | 7.850 | 7.800 | 7.850 | 7.850 | 1,027 |
| 2025-03-17 | 7.050 | 8.500 | 7.050 | 7.650 | 7.650 | 16,103 |
| 2025-03-14 | 6.700 | 7.900 | 6.700 | 7.850 | 7.850 | 10,481 |
| 2025-03-13 | 7.950 | 7.950 | 6.800 | 7.400 | 7.400 | 18,352 |
| 2025-03-12 | 8.000 | 8.500 | 7.600 | 7.950 | 7.950 | 3,444 |
| 2025-03-11 | 7.650 | 8.000 | 7.650 | 7.650 | 7.650 | 2,092 |
| 2025-03-10 | 7.400 | 8.100 | 7.400 | 8.100 | 8.100 | 3,607 |
| 2025-03-07 | 8.300 | 8.300 | 6.700 | 8.200 | 8.200 | 14,508 |
| 2025-03-06 | 8.600 | 8.600 | 8.050 | 8.400 | 8.400 | 24,482 |
| 2025-03-05 | 8.100 | 8.600 | 8.050 | 8.600 | 8.600 | 15,533 |
| 2025-03-04 | 8.100 | 8.450 | 8.100 | 8.450 | 8.450 | 9,350 |
| 2025-03-03 | 7.650 | 8.100 | 7.650 | 8.100 | 8.100 | 12,925 |
| 2025-02-28 | 8.050 | 8.600 | 7.600 | 8.600 | 8.600 | 7,499 |
| 2025-02-27 | 8.450 | 8.600 | 8.150 | 8.400 | 8.400 | 5,522 |
| 2025-02-26 | 9.200 | 9.600 | 8.000 | 8.500 | 8.500 | 31,606 |
| 2025-02-25 | 9.200 | 9.950 | 8.450 | 9.200 | 9.200 | 13,020 |
| 2025-02-24 | 9.050 | 9.150 | 8.200 | 8.950 | 8.950 | 4,237 |
| 2025-02-21 | 9.350 | 9.350 | 8.150 | 9.100 | 9.100 | 5,249 |
| 2025-02-20 | 9.300 | 9.600 | 8.400 | 8.400 | 8.400 | 10,499 |
| 2025-02-19 | 8.800 | 9.350 | 8.800 | 8.850 | 8.850 | 5,232 |
| 2025-02-18 | 9.350 | 9.400 | 8.850 | 8.850 | 8.850 | 3,671 |
| 2025-02-17 | 9.350 | 9.350 | 9.000 | 9.350 | 9.350 | 10,363 |
| 2025-02-14 | 8.700 | 9.400 | 8.700 | 9.350 | 9.350 | 7,493 |
| 2025-02-13 | 7.950 | 8.800 | 7.700 | 8.800 | 8.800 | 12,764 |
| 2025-02-12 | 8.150 | 8.750 | 7.650 | 8.100 | 8.100 | 9,568 |
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.