Fragbite Group AB FRAG
OMXSTO · Sweden · Technology Services
SEK 6.080.00 (0.00%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 6.08 | +2.70% | SEK 5.88 | SEK 6.24 | SEK 5.86 | 3.23K |
| 2026-09-29 | SEK 5.92 | +2.07% | SEK 5.60 | SEK 5.92 | SEK 5.60 | 1.19K |
| 2026-09-28 | SEK 5.80 | -0.68% | SEK 5.62 | SEK 5.84 | SEK 5.54 | 1.31K |
| 2026-09-25 | SEK 5.84 | -0.68% | SEK 5.52 | SEK 5.84 | SEK 5.52 | 2.53K |
| 2026-09-24 | SEK 5.88 | +1.38% | SEK 5.96 | SEK 5.96 | SEK 5.56 | 3.34K |
| 2026-09-23 | SEK 5.80 | -9.09% | SEK 5.76 | SEK 5.80 | SEK 5.76 | 987 |
| 2026-09-22 | SEK 6.38 | +1.27% | SEK 6.00 | SEK 6.38 | SEK 6.00 | 6.95K |
| 2026-09-21 | SEK 6.30 | +8.25% | SEK 5.88 | SEK 6.66 | SEK 5.68 | 4.13K |
| 2026-09-18 | SEK 5.82 | +2.11% | SEK 5.60 | SEK 5.86 | SEK 5.14 | 4.80K |
| 2026-09-17 | SEK 5.70 | +0.71% | SEK 5.62 | SEK 5.94 | SEK 5.60 | 1.58K |
| 2026-09-16 | SEK 5.66 | +1.07% | SEK 5.16 | SEK 5.66 | SEK 5.16 | 237 |
| 2026-09-15 | SEK 5.60 | +8.11% | SEK 5.30 | SEK 5.60 | SEK 5.04 | 5.72K |
| 2026-09-14 | SEK 5.18 | -3.36% | SEK 5.44 | SEK 5.44 | SEK 4.98 | 655 |
| 2026-09-11 | SEK 5.36 | +0.75% | SEK 5.42 | SEK 5.42 | SEK 5.12 | 4.06K |
| 2026-09-10 | SEK 5.32 | +2.31% | SEK 5.20 | SEK 5.32 | SEK 5.20 | 140 |
| 2026-09-09 | SEK 5.20 | -3.70% | SEK 5.20 | SEK 5.48 | SEK 5.20 | 1.49K |
| 2026-09-08 | SEK 5.40 | -1.82% | SEK 5.36 | SEK 5.48 | SEK 5.26 | 10.92K |
| 2026-09-07 | SEK 5.50 | -3.85% | SEK 5.34 | SEK 5.50 | SEK 5.34 | 1.02K |
| 2026-09-04 | SEK 5.72 | +4.76% | SEK 5.40 | SEK 5.72 | SEK 5.40 | 1.54K |
| 2026-09-03 | SEK 5.46 | -3.19% | SEK 5.46 | SEK 5.48 | SEK 5.46 | 976 |
| 2026-09-02 | SEK 5.64 | -2.76% | SEK 5.68 | SEK 5.74 | SEK 5.42 | 13.91K |
| 2026-09-01 | SEK 5.80 | -3.97% | SEK 5.98 | SEK 5.98 | SEK 5.80 | 506 |
| 2026-08-31 | SEK 6.04 | +3.42% | SEK 5.94 | SEK 6.28 | SEK 5.94 | 237 |
| 2026-08-28 | SEK 5.84 | -1.35% | SEK 5.70 | SEK 5.84 | SEK 5.64 | 207 |
| 2026-08-27 | SEK 5.92 | +1.72% | SEK 5.66 | SEK 6.38 | SEK 5.62 | 8.77K |
| 2026-08-26 | SEK 5.82 | -2.35% | SEK 5.86 | SEK 6.40 | SEK 5.62 | 5.09K |
| 2026-08-25 | SEK 5.96 | +1.02% | SEK 5.78 | SEK 6.38 | SEK 5.76 | 1.97K |
| 2026-08-24 | SEK 5.90 | +1.72% | SEK 6.08 | SEK 6.08 | SEK 5.70 | 10.22K |
| 2026-08-21 | SEK 5.80 | +0.69% | SEK 5.58 | SEK 6.86 | SEK 5.58 | 19.32K |
| 2026-08-20 | SEK 5.76 | +1.77% | SEK 5.52 | SEK 5.84 | SEK 5.50 | 3.72K |
| 2026-08-19 | SEK 5.66 | -6.91% | SEK 6.26 | SEK 6.26 | SEK 5.34 | 11.84K |
| 2026-08-18 | SEK 6.08 | +8.96% | SEK 5.60 | SEK 6.08 | SEK 5.52 | 6.97K |
| 2026-08-17 | SEK 5.58 | -5.42% | SEK 5.76 | SEK 6.06 | SEK 5.58 | 5.12K |
| 2026-08-14 | SEK 5.90 | -1.34% | SEK 5.78 | SEK 5.96 | SEK 5.34 | 1.03K |
| 2026-08-13 | SEK 5.98 | 0.00% | SEK 5.10 | SEK 5.98 | SEK 5.10 | 441 |
| 2026-08-12 | SEK 5.98 | +2.05% | SEK 5.60 | SEK 6.24 | SEK 5.60 | 11.52K |
| 2026-08-11 | SEK 5.86 | 0.00% | SEK 5.86 | SEK 5.92 | SEK 5.86 | 270 |
| 2026-08-10 | SEK 5.86 | +6.55% | SEK 5.74 | SEK 5.86 | SEK 5.42 | 4.62K |
| 2026-08-07 | SEK 5.50 | -3.51% | SEK 6.20 | SEK 6.20 | SEK 5.50 | 4.56K |
| 2026-08-06 | SEK 5.70 | -4.36% | SEK 5.44 | SEK 6.26 | SEK 5.44 | 5.49K |
| 2026-08-05 | SEK 5.96 | +3.11% | SEK 6.16 | SEK 6.16 | SEK 5.44 | 616 |
| 2026-08-04 | SEK 5.78 | +2.85% | SEK 6.16 | SEK 6.16 | SEK 5.78 | 972 |
| 2026-08-03 | SEK 5.62 | +10.20% | SEK 4.96 | SEK 6.18 | SEK 4.96 | 3.80K |
| 2026-07-31 | SEK 5.10 | +3.66% | SEK 4.83 | SEK 5.12 | SEK 4.83 | 1.10K |
| 2026-07-30 | SEK 4.92 | -1.60% | SEK 4.95 | SEK 4.95 | SEK 4.85 | 1.43K |
| 2026-07-29 | SEK 5.00 | -1.57% | SEK 5.08 | SEK 5.08 | SEK 5.00 | 2.81K |
| 2026-07-28 | SEK 5.08 | 0.00% | SEK 5.08 | SEK 5.08 | SEK 5.08 | 0 |
| 2026-07-27 | SEK 5.08 | +0.40% | SEK 5.20 | SEK 5.20 | SEK 4.98 | 627 |
| 2026-07-24 | SEK 5.06 | +0.40% | SEK 5.24 | SEK 5.24 | SEK 5.04 | 1.67K |
| 2026-07-23 | SEK 5.04 | -3.82% | SEK 5.02 | SEK 5.26 | SEK 5.02 | 1.08K |
| 2026-07-22 | SEK 5.24 | +1.16% | SEK 5.14 | SEK 5.24 | SEK 5.00 | 1.10K |
| 2026-07-21 | SEK 5.18 | +2.78% | SEK 5.26 | SEK 5.26 | SEK 5.00 | 80 |
| 2026-07-20 | SEK 5.04 | 0.00% | SEK 5.02 | SEK 5.04 | SEK 5.02 | 880 |
| 2026-07-17 | SEK 5.04 | -0.79% | SEK 5.00 | SEK 5.04 | SEK 5.00 | 1.77K |
| 2026-07-16 | SEK 5.08 | +7.17% | SEK 5.26 | SEK 5.26 | SEK 4.38 | 4.59K |
| 2026-07-15 | SEK 4.74 | -4.63% | SEK 4.74 | SEK 5.24 | SEK 4.74 | 15 |
| 2026-07-14 | SEK 4.97 | +2.90% | SEK 4.38 | SEK 4.99 | SEK 4.38 | 5.40K |
| 2026-07-13 | SEK 4.83 | +2.99% | SEK 4.85 | SEK 4.85 | SEK 4.83 | 1.61K |
| 2026-07-10 | SEK 4.69 | -3.89% | SEK 4.61 | SEK 4.71 | SEK 4.61 | 1.12K |
| 2026-07-09 | SEK 4.88 | +2.74% | SEK 4.88 | SEK 4.88 | SEK 4.88 | 299 |
| 2026-07-08 | SEK 4.75 | -6.50% | SEK 4.71 | SEK 4.75 | SEK 4.71 | 6.21K |
| 2026-07-07 | SEK 5.08 | +1.60% | SEK 4.91 | SEK 5.08 | SEK 4.80 | 1.50K |
| 2026-07-06 | SEK 5.00 | +0.20% | SEK 5.10 | SEK 5.12 | SEK 4.23 | 716 |
| 2026-07-03 | SEK 4.99 | +1.84% | SEK 4.91 | SEK 4.99 | SEK 4.40 | 2.73K |
| 2026-07-02 | SEK 4.90 | +6.75% | SEK 4.35 | SEK 4.91 | SEK 4.35 | 465 |
| 2026-07-01 | SEK 4.59 | +1.10% | SEK 4.59 | SEK 4.59 | SEK 4.59 | 10 |
| 2026-06-30 | SEK 4.54 | +2.48% | SEK 4.39 | SEK 4.54 | SEK 4.39 | 1.04K |
| 2026-06-29 | SEK 4.43 | -3.70% | SEK 4.60 | SEK 4.93 | SEK 4.43 | 2.05K |
| 2026-06-26 | SEK 4.60 | -0.43% | SEK 4.69 | SEK 4.84 | SEK 4.59 | 311 |
| 2026-06-25 | SEK 4.62 | -4.35% | SEK 5.00 | SEK 5.00 | SEK 4.41 | 8.07K |
| 2026-06-24 | SEK 4.83 | -1.02% | SEK 4.50 | SEK 4.84 | SEK 4.50 | 2.39K |
| 2026-06-23 | SEK 4.88 | 0.00% | SEK 4.88 | SEK 4.88 | SEK 4.88 | 0 |
| 2026-06-22 | SEK 4.88 | +4.95% | SEK 4.72 | SEK 4.88 | SEK 4.72 | 1.03K |
| 2026-06-18 | SEK 4.65 | -3.13% | SEK 4.80 | SEK 5.02 | SEK 4.60 | 11.08K |
| 2026-06-17 | SEK 4.80 | -6.25% | SEK 5.08 | SEK 5.08 | SEK 4.52 | 2.40K |
| 2026-06-16 | SEK 5.12 | -4.12% | SEK 5.34 | SEK 5.34 | SEK 4.70 | 13.37K |
| 2026-06-15 | SEK 5.34 | -6.97% | SEK 5.10 | SEK 5.40 | SEK 5.10 | 9.99K |
| 2026-06-12 | SEK 5.74 | +1.41% | SEK 4.86 | SEK 5.78 | SEK 4.86 | 1.09K |
| 2026-06-11 | SEK 5.66 | -2.41% | SEK 5.66 | SEK 5.66 | SEK 5.22 | 3.17K |
| 2026-06-10 | SEK 5.80 | -1.69% | SEK 6.12 | SEK 6.12 | SEK 5.32 | 10.88K |
| 2026-06-09 | SEK 5.90 | +0.68% | SEK 5.78 | SEK 5.92 | SEK 5.78 | 5.01K |
| 2026-06-08 | SEK 5.86 | +2.45% | SEK 5.88 | SEK 5.88 | SEK 5.48 | 1.03K |
| 2026-06-05 | SEK 5.72 | -0.35% | SEK 5.74 | SEK 6.02 | SEK 5.72 | 3.82K |
| 2026-06-04 | SEK 5.74 | -2.71% | SEK 5.92 | SEK 6.18 | SEK 5.74 | 2.70K |
| 2026-06-03 | SEK 5.90 | -2.64% | SEK 6.04 | SEK 6.04 | SEK 5.66 | 5.91K |
| 2026-06-02 | SEK 6.06 | +7.45% | SEK 5.20 | SEK 6.94 | SEK 5.20 | 4.79K |
| 2026-06-01 | SEK 5.64 | -3.09% | SEK 5.12 | SEK 5.68 | SEK 5.12 | 2.61K |
| 2026-05-29 | SEK 5.82 | +0.34% | SEK 5.04 | SEK 5.82 | SEK 5.04 | 208 |
| 2026-05-28 | SEK 5.80 | +1.75% | SEK 5.10 | SEK 5.84 | SEK 5.10 | 8.05K |
| 2026-05-27 | SEK 5.70 | -0.35% | SEK 5.78 | SEK 5.96 | SEK 5.38 | 15.20K |