Fragbite Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	0.022	0.022	0.019	0.020	10.000	7,767
2024-11-11	0.023	0.023	0.020	0.021	10.250	6,921
2024-11-08	0.020	0.030	0.020	0.023	11.250	11,983
2024-11-07	0.020	0.021	0.018	0.018	9.000	16,382
2024-11-06	0.022	0.022	0.018	0.020	10.000	36,430
2024-11-05	0.022	0.022	0.020	0.021	10.500	5,756
2024-11-04	0.023	0.024	0.022	0.022	11.000	14,103
2024-11-01	0.024	0.025	0.022	0.025	12.250	939
2024-10-31	0.023	0.024	0.022	0.024	11.750	18,511
2024-10-30	0.022	0.023	0.022	0.023	11.250	13,962
2024-10-29	0.022	0.024	0.021	0.024	11.750	7,525
2024-10-28	0.025	0.025	0.021	0.023	11.500	16,475
2024-10-25	0.025	0.026	0.024	0.025	12.500	3,698
2024-10-24	0.025	0.026	0.024	0.025	12.500	9,121
2024-10-23	0.026	0.026	0.023	0.025	12.250	4,648
2024-10-22	0.028	0.030	0.025	0.026	13.000	24,119
2024-10-21	0.028	0.033	0.028	0.028	13.750	7,894
2024-10-18	0.025	0.028	0.025	0.028	13.750	3,770
2024-10-17	0.029	0.029	0.025	0.025	12.500	7,233
2024-10-16	0.026	0.029	0.024	0.027	13.500	12,218
2024-10-15	0.026	0.026	0.025	0.026	13.000	1,398
2024-10-14	0.028	0.028	0.026	0.026	13.000	13,337
2024-10-11	0.028	0.031	0.026	0.028	13.750	11,344
2024-10-10	0.030	0.030	0.028	0.028	14.000	5,021
2024-10-09	0.030	0.032	0.027	0.030	15.000	21,596
2024-10-08	0.031	0.031	0.029	0.030	14.750	3,785
2024-10-07	0.032	0.032	0.030	0.031	15.250	1,041
2024-10-04	0.032	0.032	0.028	0.030	15.000	8,209
2024-10-03	0.028	0.032	0.028	0.031	15.500	13,182
2024-10-02	0.030	0.030	0.025	0.028	14.000	26,086
2024-10-01	0.028	0.032	0.027	0.030	15.000	9,811
2024-09-30	0.031	0.033	0.028	0.028	14.000	25,752
2024-09-27	0.024	0.030	0.022	0.030	15.000	40,005
2024-09-26	0.025	0.025	0.022	0.023	11.250	11,016
2024-09-25	0.029	0.029	0.023	0.025	12.250	41,417
2024-09-24	0.029	0.029	0.023	0.025	12.500	53,942
2024-09-23	0.030	0.030	0.027	0.029	14.250	35,870
2024-09-20	0.035	0.035	0.029	0.030	15.000	17,380
2024-09-19	0.031	0.034	0.028	0.031	15.500	54,077
2024-09-18	0.030	0.035	0.030	0.031	15.250	64,879
2024-09-17	0.033	0.037	0.030	0.030	14.750	154,768
2024-09-16	0.027	0.033	0.027	0.032	15.750	278,292
2024-09-13	0.021	0.028	0.021	0.027	13.250	208,777
2024-09-12	0.021	0.022	0.019	0.021	10.250	23,453
2024-09-11	0.022	0.024	0.020	0.020	10.000	22,570
2024-09-10	0.023	0.025	0.021	0.022	11.000	45,303
2024-09-09	0.019	0.027	0.019	0.021	10.500	41,152
2024-09-06	0.020	0.020	0.018	0.019	9.250	10,232
2024-09-05	0.019	0.020	0.018	0.020	9.750	12,906
2024-09-04	0.017	0.028	0.017	0.019	9.500	54,939
2024-09-03	0.015	0.017	0.015	0.017	8.250	58,801
2024-09-02	0.014	0.017	0.013	0.015	7.250	81,969
2024-08-30	0.013	0.013	0.013	0.013	6.500	47,753
2024-08-29	0.014	0.014	0.013	0.013	6.500	27,295
2024-08-28	0.014	0.015	0.013	0.014	6.750	32,713
2024-08-27	0.015	0.015	0.014	0.014	7.000	10,000
2024-08-26	0.016	0.016	0.015	0.015	7.500	9,234
2024-08-23	0.016	0.017	0.015	0.016	7.750	45,230
2024-08-22	0.015	0.017	0.015	0.016	7.750	28,279
2024-08-21	0.015	0.016	0.014	0.015	7.500	6,571

← NewerPage 9 of 21 · 1,259 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.