Fragbite Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 6.380 | 6.780 | 6.290 | 6.740 | 450.83 | 2,134 |
| 2022-04-01 | 6.490 | 6.580 | 6.290 | 6.380 | 426.75 | 839 |
| 2022-03-31 | 6.980 | 6.980 | 6.360 | 6.450 | 431.43 | 590 |
| 2022-03-30 | 6.550 | 7.030 | 6.380 | 6.600 | 441.46 | 4,048 |
| 2022-03-29 | 6.500 | 7.030 | 6.280 | 6.620 | 442.80 | 4,692 |
| 2022-03-28 | 6.490 | 6.990 | 6.310 | 6.500 | 434.77 | 3,579 |
| 2022-03-25 | 6.360 | 6.500 | 6.230 | 6.470 | 432.77 | 773 |
| 2022-03-24 | 6.500 | 6.550 | 6.230 | 6.360 | 425.41 | 921 |
| 2022-03-23 | 6.100 | 6.790 | 6.030 | 6.410 | 428.75 | 3,395 |
| 2022-03-22 | 6.130 | 6.290 | 5.910 | 6.100 | 408.02 | 1,440 |
| 2022-03-21 | 6.470 | 6.490 | 6.050 | 6.130 | 410.02 | 1,055 |
| 2022-03-18 | 6.200 | 6.250 | 6.010 | 6.240 | 417.38 | 994 |
| 2022-03-17 | 6.310 | 6.430 | 5.980 | 6.220 | 416.04 | 2,133 |
| 2022-03-16 | 6.040 | 6.330 | 6.040 | 6.290 | 420.73 | 411 |
| 2022-03-15 | 5.860 | 6.050 | 5.860 | 6.010 | 402.00 | 589 |
| 2022-03-14 | 6.250 | 6.340 | 6.000 | 6.100 | 408.02 | 626 |
| 2022-03-11 | 6.080 | 6.370 | 5.540 | 6.240 | 417.38 | 2,432 |
| 2022-03-10 | 6.480 | 6.480 | 5.820 | 6.080 | 406.68 | 693 |
| 2022-03-09 | 5.910 | 6.390 | 5.790 | 6.120 | 409.35 | 2,084 |
| 2022-03-08 | 5.800 | 5.990 | 5.510 | 5.760 | 385.27 | 3,093 |
| 2022-03-07 | 6.040 | 6.040 | 5.250 | 5.710 | 381.93 | 5,641 |
| 2022-03-04 | 5.950 | 6.040 | 5.710 | 6.040 | 404.00 | 600 |
| 2022-03-03 | 6.300 | 6.790 | 5.970 | 6.070 | 406.01 | 2,221 |
| 2022-03-02 | 6.350 | 6.920 | 5.900 | 6.300 | 421.39 | 1,147 |
| 2022-03-01 | 6.300 | 8.100 | 6.140 | 6.350 | 424.74 | 5,147 |
| 2022-02-28 | 6.000 | 6.380 | 5.800 | 6.130 | 410.02 | 2,291 |
| 2022-02-25 | 6.010 | 6.290 | 5.610 | 6.100 | 408.02 | 4,021 |
| 2022-02-24 | 5.800 | 6.200 | 5.300 | 5.900 | 394.64 | 8,267 |
| 2022-02-23 | 6.530 | 6.800 | 5.900 | 6.500 | 434.77 | 6,845 |
| 2022-02-22 | 6.310 | 7.500 | 6.010 | 6.530 | 436.78 | 6,694 |
| 2022-02-21 | 6.310 | 7.200 | 6.310 | 6.500 | 434.77 | 6,876 |
| 2022-02-18 | 6.730 | 6.990 | 6.060 | 6.300 | 421.39 | 2,972 |
| 2022-02-17 | 6.950 | 6.990 | 6.450 | 6.730 | 450.16 | 6,388 |
| 2022-02-16 | 7.100 | 7.270 | 6.990 | 7.000 | 468.22 | 2,019 |
| 2022-02-15 | 7.020 | 7.360 | 6.880 | 7.100 | 474.90 | 5,439 |
| 2022-02-14 | 7.550 | 7.550 | 6.430 | 7.100 | 474.90 | 6,532 |
| 2022-02-11 | 8.060 | 8.180 | 7.590 | 7.690 | 514.37 | 6,880 |
| 2022-02-10 | 8.500 | 8.500 | 7.910 | 8.000 | 535.10 | 4,999 |
| 2022-02-09 | 8.680 | 9.190 | 8.310 | 8.500 | 568.55 | 7,538 |
| 2022-02-08 | 8.360 | 8.990 | 8.200 | 8.580 | 573.90 | 3,457 |
| 2022-02-07 | 7.900 | 8.390 | 7.900 | 8.360 | 559.18 | 3,053 |
| 2022-02-04 | 7.850 | 7.950 | 7.650 | 7.860 | 525.74 | 2,789 |
| 2022-02-03 | 7.750 | 8.180 | 7.700 | 7.850 | 525.07 | 6,042 |
| 2022-02-02 | 7.500 | 7.990 | 7.490 | 7.750 | 518.38 | 3,903 |
| 2022-02-01 | 7.580 | 7.830 | 7.210 | 7.490 | 500.99 | 4,651 |
| 2022-01-31 | 7.290 | 8.400 | 7.060 | 7.500 | 501.66 | 7,704 |
| 2022-01-28 | 7.940 | 8.000 | 6.940 | 7.160 | 478.92 | 9,953 |
| 2022-01-27 | 7.880 | 8.330 | 7.450 | 7.900 | 528.42 | 5,306 |
| 2022-01-26 | 7.420 | 8.450 | 7.120 | 7.880 | 527.08 | 16,906 |
| 2022-01-25 | 7.870 | 8.260 | 7.110 | 7.430 | 496.98 | 8,944 |
| 2022-01-24 | 9.140 | 9.140 | 7.570 | 7.880 | 527.08 | 17,140 |
| 2022-01-21 | 9.880 | 9.880 | 8.810 | 9.130 | 610.69 | 7,765 |
| 2022-01-20 | 9.000 | 9.480 | 8.490 | 9.230 | 617.38 | 7,256 |
| 2022-01-19 | 8.190 | 9.250 | 8.150 | 8.880 | 593.97 | 21,576 |
| 2022-01-18 | 8.000 | 8.200 | 7.960 | 8.100 | 541.79 | 6,261 |
| 2022-01-17 | 8.010 | 8.130 | 7.950 | 8.000 | 535.10 | 3,959 |
| 2022-01-14 | 8.200 | 8.280 | 7.810 | 8.000 | 535.10 | 4,475 |
| 2022-01-13 | 8.080 | 8.080 | 7.850 | 8.030 | 537.11 | 1,594 |
| 2022-01-12 | 8.040 | 8.240 | 7.810 | 7.960 | 532.43 | 8,199 |
| 2022-01-11 | 7.950 | 8.290 | 7.620 | 8.040 | 537.78 | 3,826 |
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.