Fragbite Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.620 | 5.980 | 4.630 | 5.920 | 5.920 | 512 |
| 2026-10-19 | 5.220 | 5.980 | 5.220 | 5.920 | 5.920 | 3,449 |
| 2026-10-16 | 5.980 | 6.040 | 5.500 | 6.000 | 6.000 | 1,180 |
| 2026-10-15 | 5.500 | 6.080 | 5.500 | 6.080 | 6.080 | 5,112 |
| 2026-10-14 | 6.020 | 6.020 | 5.740 | 5.960 | 5.960 | 1,253 |
| 2026-10-13 | 6.200 | 6.200 | 5.500 | 6.140 | 6.140 | 3,285 |
| 2026-10-12 | 6.000 | 6.000 | 5.580 | 6.000 | 6.000 | 144 |
| 2026-10-09 | 5.780 | 6.220 | 5.520 | 6.000 | 6.000 | 1,535 |
| 2026-10-08 | 6.000 | 6.000 | 5.960 | 5.960 | 5.960 | 19 |
| 2026-10-07 | 5.740 | 6.020 | 5.740 | 5.920 | 5.920 | 906 |
| 2026-10-06 | 5.500 | 6.000 | 5.500 | 5.900 | 5.900 | 2,712 |
| 2026-10-05 | 5.640 | 5.980 | 5.640 | 5.980 | 5.980 | 2,506 |
| 2026-10-02 | 5.600 | 6.140 | 5.600 | 6.140 | 6.140 | 3,739 |
| 2026-10-01 | 6.360 | 6.360 | 5.800 | 6.080 | 6.080 | 1,946 |
| 2026-09-30 | 5.880 | 6.240 | 5.860 | 6.080 | 6.080 | 3,227 |
| 2026-09-29 | 5.600 | 5.920 | 5.600 | 5.920 | 5.920 | 1,187 |
| 2026-09-28 | 5.620 | 5.840 | 5.540 | 5.800 | 5.800 | 1,313 |
| 2026-09-25 | 5.520 | 5.840 | 5.520 | 5.840 | 5.840 | 2,527 |
| 2026-09-24 | 5.960 | 5.960 | 5.560 | 5.880 | 5.880 | 3,341 |
| 2026-09-23 | 5.760 | 5.800 | 5.760 | 5.800 | 5.800 | 987 |
| 2026-09-22 | 6.000 | 6.380 | 6.000 | 6.380 | 6.380 | 6,948 |
| 2026-09-21 | 5.880 | 6.660 | 5.680 | 6.300 | 6.300 | 4,127 |
| 2026-09-18 | 5.600 | 5.860 | 5.140 | 5.820 | 5.820 | 4,803 |
| 2026-09-17 | 5.620 | 5.940 | 5.600 | 5.700 | 5.700 | 1,582 |
| 2026-09-16 | 5.160 | 5.660 | 5.160 | 5.660 | 5.660 | 237 |
| 2026-09-15 | 5.300 | 5.600 | 5.040 | 5.600 | 5.600 | 5,717 |
| 2026-09-14 | 5.440 | 5.440 | 4.980 | 5.180 | 5.180 | 655 |
| 2026-09-11 | 5.420 | 5.420 | 5.120 | 5.360 | 5.360 | 4,062 |
| 2026-09-10 | 5.200 | 5.320 | 5.200 | 5.320 | 5.320 | 140 |
| 2026-09-09 | 5.200 | 5.480 | 5.200 | 5.200 | 5.200 | 1,487 |
| 2026-09-08 | 5.360 | 5.480 | 5.260 | 5.400 | 5.400 | 10,921 |
| 2026-09-07 | 5.340 | 5.500 | 5.340 | 5.500 | 5.500 | 1,018 |
| 2026-09-04 | 5.400 | 5.720 | 5.400 | 5.720 | 5.720 | 1,535 |
| 2026-09-03 | 5.460 | 5.480 | 5.460 | 5.460 | 5.460 | 976 |
| 2026-09-02 | 5.680 | 5.740 | 5.420 | 5.640 | 5.640 | 13,905 |
| 2026-09-01 | 5.980 | 5.980 | 5.800 | 5.800 | 5.800 | 506 |
| 2026-08-31 | 5.940 | 6.280 | 5.940 | 6.040 | 6.040 | 237 |
| 2026-08-28 | 5.700 | 5.840 | 5.640 | 5.840 | 5.840 | 207 |
| 2026-08-27 | 5.660 | 6.380 | 5.620 | 5.920 | 5.920 | 8,769 |
| 2026-08-26 | 5.860 | 6.400 | 5.620 | 5.820 | 5.820 | 5,088 |
| 2026-08-25 | 5.780 | 6.380 | 5.760 | 5.960 | 5.960 | 1,974 |
| 2026-08-24 | 6.080 | 6.080 | 5.700 | 5.900 | 5.900 | 10,223 |
| 2026-08-21 | 5.580 | 6.860 | 5.580 | 5.800 | 5.800 | 19,323 |
| 2026-08-20 | 5.520 | 5.840 | 5.500 | 5.760 | 5.760 | 3,722 |
| 2026-08-19 | 6.260 | 6.260 | 5.340 | 5.660 | 5.660 | 11,842 |
| 2026-08-18 | 5.600 | 6.080 | 5.520 | 6.080 | 6.080 | 6,969 |
| 2026-08-17 | 5.760 | 6.060 | 5.580 | 5.580 | 5.580 | 5,116 |
| 2026-08-14 | 5.780 | 5.960 | 5.340 | 5.900 | 5.900 | 1,028 |
| 2026-08-13 | 5.100 | 5.980 | 5.100 | 5.980 | 5.980 | 441 |
| 2026-08-12 | 5.600 | 6.240 | 5.600 | 5.980 | 5.980 | 11,523 |
| 2026-08-11 | 5.860 | 5.920 | 5.860 | 5.860 | 5.860 | 270 |
| 2026-08-10 | 5.740 | 5.860 | 5.420 | 5.860 | 5.860 | 4,623 |
| 2026-08-07 | 6.200 | 6.200 | 5.500 | 5.500 | 5.500 | 4,561 |
| 2026-08-06 | 5.440 | 6.260 | 5.440 | 5.700 | 5.700 | 5,494 |
| 2026-08-05 | 6.160 | 6.160 | 5.440 | 5.960 | 5.960 | 616 |
| 2026-08-04 | 6.160 | 6.160 | 5.780 | 5.780 | 5.780 | 972 |
| 2026-08-03 | 4.960 | 6.180 | 4.960 | 5.620 | 5.620 | 3,804 |
| 2026-07-31 | 4.830 | 5.120 | 4.830 | 5.100 | 5.100 | 1,095 |
| 2026-07-30 | 4.950 | 4.950 | 4.850 | 4.920 | 4.920 | 1,428 |
| 2026-07-29 | 5.080 | 5.080 | 5.000 | 5.000 | 5.000 | 2,811 |
Page 1 of 5 · 248 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.