Fragbite Group AB

FRAGBI
🏛️ sweden →
13.85
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 535.77 561.19 506.34 535.10 0.0M
2021-12-29 512.36 561.86 512.36 535.10 0.0M
2021-12-28 528.42 528.42 492.30 512.36 0.0M
2021-12-27 556.51 562.53 515.71 528.42 0.0M
2021-12-23 512.36 560.52 508.35 558.52 0.0M
2021-12-22 487.61 521.73 453.50 508.35 0.0M
2021-12-21 422.06 531.09 422.06 487.61 0.0M
2021-12-20 401.33 441.46 393.97 413.37 0.0M
2021-12-17 364.54 433.43 342.47 433.43 0.0M
2021-12-16 371.90 409.36 342.47 364.54 0.0M
2021-12-15 361.20 381.26 351.83 367.88 0.0M
2021-12-14 347.15 354.51 329.09 338.45 0.0M
2021-12-13 347.82 353.84 324.74 347.15 0.0M
2021-12-10 341.13 347.82 326.41 342.47 0.0M
2021-12-09 347.82 353.84 327.75 341.13 0.0M
2021-12-08 335.11 352.50 322.07 347.82 0.0M
2021-12-07 321.40 357.85 320.73 335.11 0.0M
2021-12-06 314.37 334.44 294.31 320.39 0.0M
2021-12-03 327.75 332.77 308.02 314.37 0.0M
2021-12-02 330.09 350.49 315.38 327.75 0.0M
2021-12-01 337.12 337.78 324.41 330.09 0.0M
2021-11-30 355.84 357.85 333.77 347.15 0.0M
2021-11-29 321.73 359.86 317.72 345.81 0.0M
2021-11-26 320.73 334.44 314.37 321.73 0.0M
2021-11-25 339.12 339.12 314.37 320.73 0.0M
2021-11-24 344.47 363.87 330.76 339.12 0.0M
2021-11-23 347.15 363.87 340.46 344.47 0.0M
2021-11-22 354.51 374.57 334.44 347.15 0.0M
2021-11-19 317.72 341.13 281.93 339.79 0.0M
2021-11-18 314.37 321.06 297.65 317.72 0.0M
2021-11-17 319.06 319.06 305.68 314.37 0.0M
2021-11-16 304.68 326.08 288.29 319.06 0.0M
2021-11-15 274.24 301.00 274.24 301.00 0.0M
2021-11-12 273.91 281.93 268.22 274.24 0.0M
2021-11-11 275.91 287.28 268.89 273.91 0.0M
2021-11-10 280.26 285.95 274.24 275.91 0.0M
2021-11-09 284.27 289.29 268.56 280.26 0.0M
2021-11-08 290.96 290.96 280.93 284.27 0.0M
2021-11-05 290.63 290.96 279.26 290.96 0.0M
2021-11-04 287.28 301.00 280.60 290.63 0.0M
2021-11-03 274.91 286.62 273.57 273.57 0.0M
2021-11-02 284.27 289.96 272.23 276.92 0.0M
2021-11-01 273.24 284.27 267.22 284.27 0.0M
2021-10-29 268.22 276.92 266.88 273.24 0.0M
2021-10-28 269.22 274.24 264.21 268.22 0.0M
2021-10-27 273.91 283.27 267.55 269.22 0.0M
2021-10-26 274.24 284.27 265.21 273.91 0.0M
2021-10-25 275.58 280.60 261.53 274.24 0.0M
2021-10-22 274.24 275.58 267.89 275.58 0.0M
2021-10-21 267.55 275.58 265.55 274.24 0.0M
2021-10-20 277.59 278.59 267.55 267.55 0.0M
2021-10-19 280.60 280.60 272.23 277.59 0.0M
2021-10-18 277.59 280.93 274.24 274.24 0.0M
2021-10-15 270.56 278.25 261.20 277.59 0.0M
2021-10-14 275.58 277.25 265.88 270.56 0.0M
2021-10-13 264.21 277.25 256.52 275.58 0.0M
2021-10-12 262.87 273.57 255.51 264.54 0.0M
2021-10-11 270.23 277.92 257.52 262.87 0.0M
2021-10-08 270.56 275.58 264.21 270.23 0.0M
2021-10-07 266.55 266.55 256.18 263.87 0.0M
2021-10-06 263.87 279.26 260.86 266.55 0.0M
2021-10-05 268.89 273.24 261.53 263.87 0.0M
2021-10-04 280.60 280.60 266.88 268.89 0.0M
2021-10-01 270.90 280.60 254.17 280.60 0.0M
2021-09-30 267.55 283.94 258.19 270.90 0.0M
2021-09-29 275.91 287.28 261.20 273.91 0.0M
2021-09-28 282.27 282.27 269.22 276.25 0.0M
2021-09-27 279.59 286.62 279.59 282.27 0.0M
2021-09-24 284.27 286.62 274.24 279.59 0.0M
2021-09-23 285.95 288.29 272.57 275.58 0.0M
2021-09-22 273.91 289.63 268.89 285.95 0.0M
2021-09-21 268.56 290.29 268.56 273.91 0.0M
2021-09-20 293.64 297.99 275.24 278.25 0.0M
2021-09-17 297.65 301.00 288.96 293.64 0.0M
2021-09-16 290.63 304.34 287.95 297.65 0.0M
2021-09-15 304.68 310.70 287.95 289.29 0.0M
2021-09-14 284.27 327.75 280.93 304.34 0.0M
2021-09-13 288.29 289.96 280.93 283.94 0.0M
2021-09-10 292.97 294.31 280.93 290.96 0.0M
2021-09-09 284.61 296.65 270.90 292.97 0.0M
2021-09-08 289.63 296.65 268.22 284.61 0.0M
2021-09-07 285.95 299.32 278.92 284.27 0.0M
2021-09-06 297.65 297.65 277.59 285.61 0.0M
2021-09-03 311.03 311.03 294.31 297.65 0.0M
2021-09-02 294.31 314.04 294.31 308.69 0.0M
2021-09-01 311.03 314.37 287.62 305.01 0.0M
2021-08-31 334.44 334.44 308.02 313.04 0.0M
2021-08-30 331.43 341.80 322.74 333.10 0.0M
2021-08-27 321.06 334.44 319.73 330.09 0.0M
2021-08-26 324.74 329.42 314.37 316.05 0.0M
2021-08-25 329.42 343.14 315.04 324.41 0.0M
2021-08-24 344.47 344.47 316.72 327.75 0.0M
2021-08-23 333.10 345.81 309.36 334.11 0.0M
2021-08-20 308.35 334.11 308.35 328.76 0.0M
2021-08-19 327.75 327.75 308.35 314.37 0.0M
2021-08-18 318.05 347.15 317.72 328.09 0.0M
2021-08-17 334.44 335.78 294.31 317.72 0.0M
2021-08-16 374.57 374.57 333.10 334.44 0.0M
2021-08-13 363.87 367.88 349.16 361.20 0.0M
2021-08-12 382.60 382.60 353.17 363.87 0.0M
2021-08-11 387.95 387.95 362.53 377.25 0.0M
2021-08-10 366.55 401.33 349.16 374.57 0.0M
2021-08-09 386.61 399.99 347.82 367.88 0.0M
2021-08-06 421.39 490.96 385.28 385.28 0.0M
2021-08-05 365.21 412.03 365.21 409.36 0.0M
2021-08-04 366.55 374.57 346.48 365.21 0.0M
2021-08-03 361.20 381.26 338.45 366.55 0.0M
2021-08-02 307.69 379.92 305.68 358.52 0.0M
2021-07-30 296.31 307.69 287.62 307.69 0.0M
2021-07-29 288.96 306.35 280.93 296.98 0.0M
2021-07-28 280.26 290.96 271.57 287.62 0.0M
2021-07-27 286.95 286.95 272.23 280.26 0.0M
2021-07-26 294.31 294.31 274.24 286.28 0.0M
2021-07-23 284.27 293.64 268.22 289.63 0.0M
2021-07-22 283.61 314.37 281.60 284.27 0.0M
2021-07-21 283.61 283.61 272.23 276.25 0.0M
2021-07-20 284.27 284.27 267.55 279.59 0.0M
2021-07-19 276.92 284.27 267.55 278.92 0.0M
2021-07-16 277.59 292.97 267.55 274.24 0.0M
2021-07-15 295.65 295.65 276.92 282.94 0.0M
2021-07-14 299.69 313.57 291.63 295.34 0.0M
2021-07-13 298.32 307.69 287.62 296.98 0.0M
2021-07-12 354.51 354.51 284.27 290.96 0.1M