Fragbite Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 8.150 | 8.750 | 7.650 | 8.100 | 8.100 | 9,568 |
| 2025-02-11 | 8.000 | 8.200 | 7.650 | 8.050 | 8.050 | 5,464 |
| 2025-02-10 | 7.700 | 9.000 | 7.100 | 8.000 | 8.000 | 45,120 |
| 2025-02-07 | 7.150 | 7.900 | 7.050 | 7.050 | 7.050 | 2,684 |
| 2025-02-06 | 6.700 | 7.250 | 6.650 | 7.200 | 7.200 | 3,781 |
| 2025-02-05 | 7.100 | 7.300 | 6.700 | 6.800 | 6.800 | 1,026 |
| 2025-02-04 | 7.300 | 8.500 | 6.750 | 7.050 | 7.050 | 7,982 |
| 2025-02-03 | 6.850 | 6.850 | 6.550 | 6.800 | 6.800 | 3,652 |
| 2025-01-31 | 7.250 | 7.450 | 6.800 | 7.200 | 7.200 | 738 |
| 2025-01-30 | 7.200 | 7.450 | 6.550 | 7.450 | 7.450 | 2,483 |
| 2025-01-29 | 7.150 | 7.250 | 6.600 | 7.250 | 7.250 | 2,381 |
| 2025-01-28 | 6.550 | 7.150 | 6.550 | 7.150 | 7.150 | 4,680 |
| 2025-01-27 | 7.900 | 7.900 | 6.500 | 7.400 | 7.400 | 6,885 |
| 2025-01-24 | 9.050 | 9.400 | 7.500 | 7.850 | 7.850 | 44,803 |
| 2025-01-23 | 9.000 | 10.900 | 8.800 | 9.050 | 9.050 | 160,068 |
| 2025-01-22 | 6.500 | 9.450 | 6.500 | 8.800 | 8.800 | 173,177 |
| 2025-01-21 | 5.550 | 8.000 | 5.450 | 6.050 | 6.050 | 63,446 |
| 2025-01-20 | 5.300 | 5.750 | 5.300 | 5.550 | 5.550 | 10,442 |
| 2025-01-17 | 5.950 | 5.950 | 5.250 | 5.250 | 5.250 | 19,810 |
| 2025-01-16 | 5.250 | 6.000 | 5.250 | 5.650 | 5.650 | 10,537 |
| 2025-01-15 | 5.600 | 5.600 | 5.250 | 5.400 | 5.400 | 28,299 |
| 2025-01-14 | 5.550 | 5.950 | 4.940 | 5.800 | 5.800 | 41,137 |
| 2025-01-13 | 5.850 | 5.900 | 5.350 | 5.750 | 5.750 | 13,383 |
| 2025-01-10 | 6.150 | 6.550 | 4.900 | 5.800 | 5.800 | 112,560 |
| 2025-01-09 | 6.450 | 6.900 | 6.400 | 6.400 | 6.400 | 39,899 |
| 2025-01-08 | 6.900 | 7.850 | 6.650 | 7.000 | 7.000 | 8,305 |
| 2025-01-07 | 7.150 | 7.350 | 6.800 | 7.100 | 7.100 | 5,771 |
| 2025-01-03 | 6.950 | 7.250 | 6.950 | 7.000 | 7.000 | 3,322 |
| 2025-01-02 | 7.100 | 7.500 | 6.850 | 7.350 | 7.350 | 15,699 |
| 2024-12-30 | 7.000 | 8.350 | 7.000 | 7.250 | 7.250 | 8,636 |
| 2024-12-27 | 7.650 | 7.950 | 7.300 | 7.300 | 7.300 | 2,723 |
| 2024-12-23 | 8.000 | 8.400 | 7.300 | 7.650 | 7.650 | 7,563 |
| 2024-12-20 | 7.550 | 8.350 | 7.000 | 7.500 | 7.500 | 14,451 |
| 2024-12-19 | 7.900 | 7.950 | 7.300 | 7.550 | 7.550 | 14,099 |
| 2024-12-18 | 7.450 | 7.700 | 6.900 | 7.500 | 7.500 | 12,366 |
| 2024-12-17 | 7.750 | 7.750 | 7.250 | 7.400 | 7.400 | 24,211 |
| 2024-12-16 | 8.550 | 8.550 | 7.500 | 7.750 | 7.750 | 21,572 |
| 2024-12-13 | 7.650 | 9.500 | 7.650 | 8.250 | 8.250 | 83,481 |
| 2024-12-12 | 7.200 | 7.750 | 7.200 | 7.650 | 7.650 | 32,642 |
| 2024-12-11 | 8.650 | 8.650 | 7.300 | 7.300 | 7.300 | 30,219 |
| 2024-12-10 | 8.950 | 8.950 | 8.100 | 8.600 | 8.600 | 12,272 |
| 2024-12-09 | 7.950 | 9.400 | 7.950 | 8.900 | 8.900 | 14,291 |
| 2024-12-06 | 9.550 | 9.550 | 7.500 | 8.450 | 8.450 | 10,769 |
| 2024-12-05 | 10.500 | 10.500 | 8.750 | 9.600 | 9.600 | 2,747 |
| 2024-12-04 | 0.019 | 0.021 | 0.017 | 0.021 | 10.500 | 13,052 |
| 2024-12-03 | 0.020 | 0.020 | 0.018 | 0.018 | 9.000 | 8,981 |
| 2024-12-02 | 0.019 | 0.020 | 0.017 | 0.020 | 9.750 | 5,416 |
| 2024-11-29 | 0.019 | 0.019 | 0.018 | 0.019 | 9.250 | 13,915 |
| 2024-11-28 | 0.019 | 0.023 | 0.018 | 0.020 | 9.750 | 101,100 |
| 2024-11-27 | 0.020 | 0.022 | 0.018 | 0.020 | 9.750 | 33,697 |
| 2024-11-26 | 0.023 | 0.023 | 0.020 | 0.020 | 10.000 | 1,595 |
| 2024-11-25 | 0.020 | 0.023 | 0.019 | 0.022 | 11.000 | 2,223 |
| 2024-11-22 | 0.020 | 0.020 | 0.020 | 0.020 | 10.000 | 472 |
| 2024-11-21 | 0.019 | 0.020 | 0.019 | 0.020 | 9.750 | 5,930 |
| 2024-11-20 | 0.025 | 0.025 | 0.019 | 0.019 | 9.500 | 20,718 |
| 2024-11-19 | 0.020 | 0.021 | 0.020 | 0.020 | 9.750 | 5,235 |
| 2024-11-18 | 0.019 | 0.021 | 0.019 | 0.021 | 10.250 | 5,337 |
| 2024-11-15 | 0.021 | 0.021 | 0.019 | 0.019 | 9.500 | 2,432 |
| 2024-11-14 | 0.020 | 0.021 | 0.020 | 0.020 | 10.000 | 5,627 |
| 2024-11-13 | 0.022 | 0.023 | 0.019 | 0.020 | 10.000 | 14,513 |
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.