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
2022-12-30 271.90 271.90 260.19 260.86 0.0M
2022-12-29 267.89 282.27 256.18 272.23 0.0M
2022-12-28 266.88 289.96 257.85 260.86 0.0M
2022-12-27 253.84 267.55 247.49 260.86 0.0M
2022-12-23 267.55 267.55 238.12 254.17 0.0M
2022-12-22 252.50 280.93 244.14 267.89 0.0M
2022-12-21 267.22 267.22 249.83 252.84 0.0M
2022-12-20 258.19 269.22 244.14 267.22 0.0M
2022-12-19 266.88 273.57 253.51 259.19 0.0M
2022-12-16 278.92 285.61 257.52 266.88 0.0M
2022-12-15 282.60 297.99 267.89 278.92 0.0M
2022-12-14 284.27 294.31 272.57 282.60 0.0M
2022-12-13 294.31 307.02 281.26 281.60 0.0M
2022-12-12 285.95 287.62 263.20 280.93 0.0M
2022-12-09 280.93 282.60 254.17 260.86 0.0M
2022-12-08 267.55 281.93 262.54 276.25 0.0M
2022-12-07 274.24 277.92 264.21 267.22 0.0M
2022-12-06 265.21 300.33 260.86 278.92 0.0M
2022-12-05 277.25 277.25 261.53 269.56 0.0M
2022-12-02 285.61 285.61 268.22 277.59 0.0M
2022-12-01 307.02 307.02 263.87 279.93 0.0M
2022-11-30 294.64 294.64 274.58 277.92 0.0M
2022-11-29 268.22 301.00 263.87 294.31 0.0M
2022-11-28 276.92 276.92 266.88 267.55 0.0M
2022-11-25 268.89 295.65 268.89 277.25 0.0M
2022-11-24 281.93 281.93 265.21 268.89 0.0M
2022-11-23 310.03 310.03 273.91 281.93 0.0M
2022-11-22 277.59 317.38 265.21 307.02 0.0M
2022-11-21 294.31 316.72 266.55 277.59 0.0M
2022-11-18 285.28 318.05 265.55 292.30 0.0M
2022-11-17 296.65 314.04 264.21 285.61 0.0M
2022-11-16 317.38 317.72 291.63 296.65 0.0M
2022-11-15 361.20 361.20 301.67 317.38 0.0M
2022-11-14 362.53 373.90 315.71 361.20 0.0M
2022-11-11 387.28 387.28 339.79 362.53 0.0M
2022-11-10 381.26 393.30 348.49 363.87 0.0M
2022-11-09 329.09 452.16 328.09 381.26 0.0M
2022-11-08 312.70 334.44 307.69 326.41 0.0M
2022-11-07 306.35 334.44 291.63 295.31 0.0M
2022-11-04 288.62 295.98 274.91 287.28 0.0M
2022-11-03 299.66 299.66 280.93 290.96 0.0M
2022-11-02 293.64 301.00 289.63 299.66 0.0M
2022-11-01 291.63 306.68 287.62 298.66 0.0M
2022-10-31 289.29 294.31 276.25 290.96 0.0M
2022-10-28 288.96 294.31 280.93 289.29 0.0M
2022-10-27 293.97 294.31 274.91 288.96 0.0M
2022-10-26 291.30 294.31 257.18 293.97 0.0M
2022-10-25 294.31 294.31 268.89 291.30 0.0M
2022-10-24 277.59 288.62 267.55 282.94 0.0M
2022-10-21 267.22 289.96 251.50 277.59 0.0M
2022-10-20 267.55 267.55 250.83 260.86 0.0M
2022-10-19 264.88 293.97 248.15 267.55 0.0M
2022-10-18 266.55 266.88 236.12 264.88 0.0M
2022-10-17 274.91 279.59 254.17 266.88 0.0M
2022-10-14 295.65 295.65 267.55 274.91 0.0M
2022-10-13 268.22 284.61 268.22 276.58 0.0M
2022-10-12 306.01 306.01 277.59 286.28 0.0M
2022-10-11 294.64 309.69 268.56 307.02 0.0M
2022-10-10 332.43 332.43 294.64 310.03 0.0M
2022-10-07 320.73 339.79 320.73 333.77 0.0M
2022-10-06 275.58 341.13 275.58 326.08 0.0M
2022-10-05 322.40 345.14 301.67 327.75 0.0M
2022-10-04 327.42 327.42 289.63 321.06 0.0M
2022-10-03 312.37 321.06 269.56 320.73 0.0M
2022-09-30 324.41 327.75 297.99 321.06 0.0M
2022-09-29 287.28 327.75 286.95 324.41 0.0M
2022-09-28 266.88 294.31 254.51 287.62 0.0M
2022-09-27 287.62 287.62 259.53 267.55 0.0M
2022-09-26 294.31 312.70 267.55 287.62 0.0M
2022-09-23 297.65 313.71 265.55 294.31 0.0M
2022-09-22 297.65 313.71 287.62 297.65 0.0M
2022-09-21 313.37 313.37 288.29 297.65 0.0M
2022-09-20 341.13 341.13 304.34 313.37 0.0M
2022-09-19 343.80 343.80 315.04 319.06 0.0M
2022-09-16 329.09 356.51 322.40 344.47 0.0M
2022-09-15 338.45 344.47 335.11 337.12 0.0M
2022-09-14 335.11 353.17 335.11 338.45 0.0M
2022-09-13 347.82 367.22 339.12 355.18 0.0M
2022-09-12 364.54 377.25 342.47 347.82 0.0M
2022-09-09 367.88 385.94 353.84 364.54 0.0M
2022-09-08 362.53 370.56 353.17 367.88 0.0M
2022-09-07 350.49 375.24 350.49 362.53 0.0M
2022-09-06 357.85 400.66 352.50 367.88 0.0M
2022-09-05 381.26 383.94 348.49 373.90 0.0M
2022-09-02 394.64 394.64 367.88 381.26 0.0M
2022-09-01 365.21 387.95 339.12 387.95 0.0M
2022-08-31 397.32 397.32 349.82 365.21 0.0M
2022-08-30 388.62 388.62 354.51 355.18 0.0M
2022-08-29 335.78 401.33 335.78 388.62 0.0M
2022-08-26 374.57 401.33 357.85 378.59 0.0M
2022-08-25 371.23 378.59 351.16 378.59 0.0M
2022-08-24 377.25 377.25 338.45 371.23 0.0M
2022-08-23 365.21 377.92 334.44 377.25 0.0M
2022-08-22 377.92 377.92 336.45 365.88 0.0M
2022-08-19 374.57 390.63 365.88 377.92 0.0M
2022-08-18 366.55 397.32 366.55 374.57 0.0M
2022-08-17 395.31 395.31 366.55 380.59 0.0M
2022-08-16 410.69 410.69 371.90 395.31 0.0M
2022-08-15 389.29 414.04 370.56 390.63 0.0M
2022-08-12 424.74 424.74 385.28 385.28 0.0M
2022-08-11 417.38 417.38 399.99 399.99 0.0M
2022-08-10 399.99 426.08 387.95 407.35 0.0M
2022-08-09 398.65 414.71 385.28 399.99 0.0M
2022-08-08 422.73 422.73 397.32 402.00 0.0M
2022-08-05 414.71 450.83 399.99 423.40 0.0M
2022-08-04 394.64 417.38 394.64 414.71 0.0M
2022-08-03 367.88 418.05 362.53 411.36 0.0M
2022-08-02 374.57 394.64 361.20 375.91 0.0M
2022-08-01 369.89 401.33 352.50 394.64 0.0M
2022-07-29 374.57 374.57 361.20 370.56 0.0M
2022-07-28 393.97 397.32 350.49 387.95 0.0M
2022-07-27 377.25 387.95 339.12 387.95 0.0M
2022-07-26 361.20 361.20 347.82 361.20 0.0M
2022-07-25 355.18 397.32 348.49 361.20 0.0M
2022-07-22 341.13 344.47 328.76 344.47 0.0M
2022-07-21 325.08 350.49 325.08 341.13 0.0M
2022-07-20 394.64 394.64 318.05 325.08 0.0M
2022-07-19 317.72 347.82 309.69 340.46 0.0M
2022-07-18 334.44 334.44 311.03 317.72 0.0M
2022-07-15 366.55 385.28 314.37 334.44 0.0M
2022-07-14 381.26 394.64 360.53 366.55 0.0M
2022-07-13 394.64 401.33 375.91 384.61 0.0M
2022-07-12 387.28 400.66 365.88 394.64 0.0M
2022-07-11 414.04 414.04 376.58 387.95 0.0M
2022-07-08 392.63 404.67 380.59 397.32 0.0M
2022-07-07 414.71 414.71 383.27 393.30 0.0M
2022-07-06 401.33 407.35 367.22 401.33 0.0M
2022-07-05 402.00 468.22 381.26 401.33 0.0M
2022-07-04 374.57 401.33 356.51 401.33 0.0M
2022-07-01 372.57 384.61 345.14 383.27 0.0M
2022-06-30 376.58 390.63 362.53 375.91 0.0M
2022-06-29 382.60 382.60 349.16 376.58 0.0M
2022-06-28 397.32 397.32 373.90 382.60 0.0M
2022-06-27 397.98 397.98 373.90 390.63 0.0M
2022-06-23 377.92 384.61 359.19 373.24 0.0M
2022-06-22 376.58 391.96 367.88 377.92 0.0M
2022-06-21 401.33 401.33 373.24 393.30 0.0M
2022-06-20 391.96 404.67 383.27 399.99 0.0M
2022-06-17 385.94 399.99 378.59 391.96 0.0M
2022-06-16 391.96 410.69 373.24 385.94 0.0M
2022-06-15 427.41 427.41 391.30 415.37 0.0M
2022-06-14 406.68 427.41 385.94 420.06 0.0M
2022-06-13 424.74 428.08 384.61 406.68 0.0M
2022-06-10 414.71 428.08 399.32 413.37 0.0M
2022-06-09 397.32 420.73 387.95 414.71 0.0M
2022-06-08 400.66 401.33 373.24 397.32 0.0M
2022-06-07 410.69 411.36 375.91 390.63 0.0M
2022-06-03 396.65 411.36 387.95 410.69 0.0M
2022-06-02 404.67 416.71 387.95 395.98 0.0M
2022-06-01 394.64 420.73 378.59 397.32 0.0M
2022-05-31 373.24 414.71 373.24 387.28 0.0M
2022-05-30 354.51 397.32 354.51 373.24 0.0M
2022-05-27 328.76 354.51 317.72 351.16 0.0M
2022-05-25 347.82 347.82 294.64 314.04 0.0M
2022-05-24 328.09 347.82 322.07 332.77 0.0M
2022-05-23 321.73 353.17 313.04 328.42 0.0M
2022-05-20 334.11 354.51 314.37 330.76 0.0M
2022-05-19 314.37 334.11 307.69 334.11 0.0M
2022-05-18 337.78 351.16 291.97 326.41 0.0M
2022-05-17 354.51 354.51 328.76 337.78 0.0M
2022-05-16 334.44 354.51 331.10 347.15 0.0M
2022-05-13 344.47 344.47 316.72 334.44 0.0M
2022-05-12 334.44 334.44 301.00 317.05 0.0M
2022-05-11 327.75 341.13 309.02 340.46 0.0M
2022-05-10 314.71 347.15 314.37 324.41 0.0M
2022-05-09 359.86 359.86 316.05 321.73 0.0M
2022-05-06 378.59 378.59 343.14 359.86 0.0M
2022-05-05 387.95 406.68 350.49 378.59 0.0M
2022-05-04 401.33 409.36 395.31 395.98 0.0M
2022-05-03 394.64 407.35 384.61 401.33 0.0M
2022-05-02 416.04 416.04 387.95 394.64 0.0M
2022-04-29 406.68 416.04 379.26 416.04 0.0M
2022-04-28 412.03 412.03 395.31 406.68 0.0M
2022-04-27 401.33 424.07 391.30 412.03 0.0M
2022-04-26 426.08 432.77 397.32 414.04 0.0M
2022-04-25 433.43 433.43 401.33 426.75 0.0M
2022-04-22 436.11 440.79 408.02 433.43 0.0M
2022-04-21 444.81 461.53 422.06 436.11 0.0M
2022-04-20 434.10 468.22 428.75 444.81 0.0M
2022-04-19 439.45 441.46 414.71 440.12 0.0M
2022-04-14 440.12 440.79 408.02 440.79 0.0M
2022-04-13 456.18 456.85 430.76 440.12 0.0M
2022-04-12 445.47 461.53 423.40 456.18 0.0M
2022-04-11 434.77 452.16 402.00 445.47 0.0M
2022-04-08 440.12 454.84 426.08 439.45 0.0M
2022-04-07 446.14 446.14 428.75 439.45 0.0M
2022-04-06 450.16 450.83 435.44 446.14 0.0M
2022-04-05 450.83 460.86 433.43 450.83 0.0M
2022-04-04 426.75 453.50 420.73 450.83 0.0M
2022-04-01 434.10 440.12 420.73 426.75 0.0M
2022-03-31 466.88 466.88 425.41 431.43 0.0M
2022-03-30 438.12 470.22 426.75 441.46 0.0M
2022-03-29 434.77 470.22 420.06 442.80 0.0M
2022-03-28 434.10 467.55 422.06 434.77 0.0M
2022-03-25 425.41 434.77 416.71 432.77 0.0M
2022-03-24 434.77 438.12 416.71 425.41 0.0M
2022-03-23 408.02 454.17 403.34 428.75 0.0M
2022-03-22 410.02 420.73 395.31 408.02 0.0M
2022-03-21 432.77 434.10 404.67 410.02 0.0M
2022-03-18 414.71 418.05 402.00 417.38 0.0M
2022-03-17 422.06 430.09 399.99 416.04 0.0M
2022-03-16 404.00 423.40 404.00 420.73 0.0M
2022-03-15 391.96 404.67 391.96 402.00 0.0M
2022-03-14 418.05 424.07 401.33 408.02 0.0M
2022-03-11 406.68 426.08 370.56 417.38 0.0M
2022-03-10 433.43 433.43 389.29 406.68 0.0M
2022-03-09 395.31 427.41 387.28 409.36 0.0M
2022-03-08 387.95 400.66 368.55 385.28 0.0M
2022-03-07 404.00 404.00 351.16 381.93 0.0M
2022-03-04 397.98 404.00 381.93 404.00 0.0M
2022-03-03 421.39 454.17 399.32 406.01 0.0M
2022-03-02 424.74 462.87 394.64 421.39 0.0M
2022-03-01 421.39 541.79 410.69 424.74 0.0M
2022-02-28 401.33 426.75 387.95 410.02 0.0M
2022-02-25 402.00 420.73 375.24 408.02 0.0M
2022-02-24 387.95 414.71 354.51 394.64 0.0M
2022-02-23 436.78 454.84 394.64 434.77 0.0M
2022-02-22 422.06 501.66 402.00 436.78 0.0M
2022-02-21 422.06 481.59 422.06 434.77 0.0M
2022-02-18 450.16 467.55 405.34 421.39 0.0M
2022-02-17 464.87 467.55 431.43 450.16 0.0M
2022-02-16 474.91 486.28 467.55 468.22 0.0M
2022-02-15 469.55 492.30 460.19 474.91 0.0M
2022-02-14 505.00 505.00 430.09 474.91 0.0M
2022-02-11 539.12 547.14 507.68 514.37 0.0M
2022-02-10 568.55 568.55 529.08 535.10 0.0M
2022-02-09 580.59 614.70 555.84 568.55 0.0M
2022-02-08 559.18 601.32 548.48 573.90 0.0M
2022-02-07 528.42 561.19 528.42 559.18 0.0M
2022-02-04 525.07 531.76 511.69 525.74 0.0M
2022-02-03 518.38 547.14 515.04 525.07 0.0M
2022-02-02 501.66 534.44 500.99 518.38 0.0M
2022-02-01 507.01 523.73 482.26 500.99 0.0M
2022-01-31 487.61 561.86 472.23 501.66 0.0M
2022-01-28 531.09 535.10 464.20 478.92 0.0M
2022-01-27 527.08 557.18 498.32 528.42 0.0M
2022-01-26 496.31 565.20 476.24 527.08 0.0M
2022-01-25 526.41 552.50 475.57 496.98 0.0M
2022-01-24 611.36 611.36 506.34 527.08 0.0M
2022-01-21 660.85 660.85 589.28 610.69 0.0M
2022-01-20 601.99 634.10 567.88 617.38 0.0M
2022-01-19 547.81 618.71 545.14 593.97 0.0M
2022-01-18 535.10 548.48 532.43 541.79 0.0M
2022-01-17 535.77 543.80 531.76 535.10 0.0M
2022-01-14 548.48 553.83 522.40 535.10 0.0M
2022-01-13 540.46 540.46 525.07 537.11 0.0M
2022-01-12 537.78 551.16 522.40 532.43 0.0M
2022-01-11 531.76 554.50 509.69 537.78 0.0M
2022-01-10 567.88 575.24 528.42 531.76 0.0M
2022-01-07 531.09 588.61 522.40 563.20 0.0M
2022-01-05 542.46 547.14 522.40 531.09 0.0M
2022-01-04 526.41 551.16 521.73 535.10 0.0M
2022-01-03 535.10 546.48 502.33 526.41 0.0M