Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

Fragbite Group AB (publ) (FRAG.ST)

6.38
-0.62
(-8.86%)
At close: May 6 at 5:29:50 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 6, 20257.227.485.806.386.3812,294
May 5, 20256.387.746.387.007.00650
May 2, 20256.906.986.626.966.965,555
Apr 30, 20257.847.846.727.087.0816,201
Apr 29, 20257.387.507.207.207.201,295
Apr 28, 20257.207.687.187.187.182,658
Apr 25, 20257.507.506.587.187.183,269
Apr 24, 20257.807.807.807.807.80215
Apr 23, 20257.247.867.007.867.863,158
Apr 22, 20257.467.507.167.367.361,826
Apr 17, 20257.427.847.427.827.82530
Apr 16, 20257.707.707.207.427.425,276
Apr 15, 20257.147.707.147.707.703,290
Apr 14, 20257.127.707.127.387.385,208
Apr 11, 20257.607.786.327.127.1210,655
Apr 10, 20256.787.746.787.607.603,669
Apr 9, 20256.747.786.506.786.7812,195
Apr 8, 20257.707.706.806.846.842,830
Apr 7, 20257.967.965.806.806.8038,916
Apr 4, 20257.187.186.326.706.7026,096
Apr 3, 20257.767.866.906.986.9817,012
Apr 2, 20257.407.486.827.487.4814,901
Apr 1, 20257.987.987.327.787.787,299
Mar 31, 20257.258.407.257.707.7019,023
Mar 28, 20257.607.907.307.907.903,571
Mar 27, 20257.808.357.357.957.952,207
Mar 26, 20258.058.057.807.957.9511,959
Mar 25, 20258.608.607.858.358.351,416
Mar 24, 20257.957.957.757.757.753,832
Mar 21, 20258.458.457.557.957.955,171
Mar 20, 20257.158.507.158.508.503,310
Mar 19, 20257.558.057.557.807.801,716
Mar 18, 20257.857.857.807.857.851,027
Mar 17, 20257.058.507.057.657.6516,103
Mar 14, 20256.707.906.707.857.8510,481
Mar 13, 20257.957.956.807.407.4018,352
Mar 12, 20258.008.507.607.957.953,444
Mar 11, 20257.658.007.657.657.652,092
Mar 10, 20257.408.107.408.108.103,607
Mar 7, 20258.308.306.708.208.2014,508
Mar 6, 20258.608.608.058.408.4024,482
Mar 5, 20258.108.608.058.608.6015,533
Mar 4, 20258.108.458.108.458.459,350
Mar 3, 20257.658.107.658.108.1012,925
Feb 28, 20258.058.607.608.608.607,499
Feb 27, 20258.458.608.158.408.405,522
Feb 26, 20259.209.608.008.508.5031,606
Feb 25, 20259.209.958.459.209.2013,020
Feb 24, 20259.059.158.208.958.954,237
Feb 21, 20259.359.358.159.109.105,249
Feb 20, 20259.309.608.408.408.4010,499
Feb 19, 20258.809.358.808.858.855,232
Feb 18, 20259.359.408.858.858.853,671
Feb 17, 20259.359.359.009.359.3510,363
Feb 14, 20258.709.408.709.359.357,493
Feb 13, 20257.958.807.708.808.8012,764
Feb 12, 20258.158.757.658.108.109,568
Feb 11, 20258.008.207.658.058.055,464
Feb 10, 20257.709.007.108.008.0045,120
Feb 7, 20257.157.907.057.057.052,684
Feb 6, 20256.707.256.657.207.203,781
Feb 5, 20257.107.306.706.806.801,026
Feb 4, 20257.308.506.757.057.057,982
Feb 3, 20256.856.856.556.806.803,652
Jan 31, 20257.257.456.807.207.20738
Jan 30, 20257.207.456.557.457.452,483
Jan 29, 20257.157.256.607.257.252,381
Jan 28, 20256.557.156.557.157.154,680
Jan 27, 20257.907.906.507.407.406,885
Jan 24, 20259.059.407.507.857.8544,803
Jan 23, 20259.0010.908.809.059.05160,068
Jan 22, 20256.509.456.508.808.80173,177
Jan 21, 20255.558.005.456.056.0563,446
Jan 20, 20255.305.755.305.555.5510,442
Jan 17, 20255.955.955.255.255.2519,810
Jan 16, 20255.256.005.255.655.6510,537
Jan 15, 20255.605.605.255.405.4028,299
Jan 14, 20255.555.954.945.805.8041,137
Jan 13, 20255.855.905.355.755.7513,383
Jan 10, 20256.156.554.905.805.80112,560
Jan 9, 20256.456.906.406.406.4039,899
Jan 8, 20256.907.856.657.007.008,305
Jan 7, 20257.157.356.807.107.105,771
Jan 3, 20256.957.256.957.007.003,322
Jan 2, 20257.107.506.857.357.3515,699
Dec 30, 20247.008.357.007.257.258,636
Dec 27, 20247.657.957.307.307.302,723
Dec 23, 20248.008.407.307.657.657,563
Dec 20, 20247.558.357.007.507.5014,451
Dec 19, 20247.907.957.307.557.5514,099
Dec 18, 20247.457.706.907.507.5012,366
Dec 17, 20247.757.757.257.407.4024,211
Dec 16, 20248.558.557.507.757.7521,572
Dec 13, 20247.659.507.658.258.2583,481
Dec 12, 20247.207.757.207.657.6532,642
Dec 11, 20248.658.657.307.307.3030,219
Dec 10, 20248.958.958.108.608.6012,272
Dec 9, 20247.959.407.958.908.9014,291
Dec 6, 20249.559.557.508.458.4510,769
Dec 5, 2024 1:500 Stock Splits
Dec 5, 202410.5010.508.759.609.602,747
Dec 4, 20249.5010.508.5010.5010.5013,052
Dec 3, 20249.759.758.759.009.008,980
Dec 2, 20249.259.758.509.759.755,415
Nov 29, 20240.020.020.020.020.026,957,283
Nov 28, 20240.020.020.020.020.0250,550,158
Nov 27, 20240.020.020.020.020.0216,848,724
Nov 26, 20240.020.020.020.020.02797,518
Nov 25, 20240.020.020.020.020.021,111,344
Nov 22, 20240.020.020.020.020.02236,149
Nov 21, 20240.020.020.020.020.022,965,131
Nov 20, 20240.020.020.020.020.0210,359,163
Nov 19, 20240.020.020.020.020.022,617,348
Nov 18, 20240.020.020.020.020.022,668,598
Nov 15, 20240.020.020.020.020.021,216,076
Nov 14, 20240.020.020.020.020.022,813,551
Nov 13, 20240.020.020.020.020.027,256,508
Nov 12, 20240.020.020.020.020.023,883,477
Nov 11, 20240.020.020.020.020.023,460,529
Nov 8, 20240.020.030.020.020.025,991,659
Nov 7, 20240.020.020.020.020.028,191,133
Nov 6, 20240.020.020.020.020.0218,214,767
Nov 5, 20240.020.020.020.020.022,877,888
Nov 4, 20240.020.020.020.020.027,051,312
Nov 1, 20240.020.030.020.020.02469,619
Oct 31, 20240.020.020.020.020.029,255,411
Oct 30, 20240.020.020.020.020.026,981,003
Oct 29, 20240.020.020.020.020.023,762,426
Oct 28, 20240.030.030.020.020.028,237,344
Oct 25, 20240.030.030.020.030.031,848,902
Oct 24, 20240.020.030.020.030.034,560,368
Oct 23, 20240.030.030.020.020.022,324,137
Oct 22, 20240.030.030.030.030.0312,059,691
Oct 21, 20240.030.030.030.030.033,946,952
Oct 18, 20240.030.030.030.030.031,885,059
Oct 17, 20240.030.030.030.030.033,616,262
Oct 16, 20240.030.030.020.030.036,108,846
Oct 15, 20240.030.030.020.030.03698,991
Oct 14, 20240.030.030.030.030.036,668,256
Oct 11, 20240.030.030.030.030.035,671,934
Oct 10, 20240.030.030.030.030.032,510,690
Oct 9, 20240.030.030.030.030.0310,797,994
Oct 8, 20240.030.030.030.030.031,892,360
Oct 7, 20240.030.030.030.030.03520,668
Oct 4, 20240.030.030.030.030.034,104,481
Oct 3, 20240.030.030.030.030.036,590,890
Oct 2, 20240.030.030.020.030.0313,043,032
Oct 1, 20240.030.030.030.030.034,905,577
Sep 30, 20240.030.030.030.030.0312,876,091
Sep 27, 20240.020.030.020.030.0320,002,488
Sep 26, 20240.030.030.020.020.025,508,111
Sep 25, 20240.030.030.020.020.0220,708,597
Sep 24, 20240.030.030.020.030.0326,970,949
Sep 23, 20240.030.030.030.030.0317,934,882
Sep 20, 20240.030.030.030.030.038,690,091
Sep 19, 20240.030.030.030.030.0327,038,728
Sep 18, 20240.030.040.030.030.0332,439,734
Sep 17, 20240.030.040.030.030.0377,384,020
Sep 16, 20240.030.030.030.030.03139,146,019
Sep 13, 20240.020.030.020.030.03104,388,362
Sep 12, 20240.020.020.020.020.0211,726,709
Sep 11, 20240.020.020.020.020.0211,284,982
Sep 10, 20240.020.030.020.020.0222,651,311
Sep 9, 20240.020.030.020.020.0220,575,899
Sep 6, 20240.020.020.020.020.025,116,071
Sep 5, 20240.020.020.020.020.026,452,760
Sep 4, 20240.020.030.020.020.0227,469,401
Sep 3, 20240.010.020.010.020.0229,400,426
Sep 2, 20240.010.020.010.010.0140,984,555
Aug 30, 20240.010.010.010.010.0123,876,278
Aug 29, 20240.010.010.010.010.0113,647,695
Aug 28, 20240.010.010.010.010.0116,356,660
Aug 27, 20240.010.010.010.010.014,999,938
Aug 26, 20240.020.020.010.010.014,617,108
Aug 23, 20240.020.020.010.020.0222,614,750
Aug 22, 20240.010.020.010.020.0214,139,481
Aug 21, 20240.010.020.010.010.013,285,627
Aug 20, 20240.010.020.010.010.0124,562,141
Aug 19, 20240.010.020.010.020.0239,310,496
Aug 16, 20240.020.020.010.010.015,525,800
Aug 15, 20240.020.020.010.020.0215,544,734
Aug 14, 20240.020.020.020.020.0210,306,016
Aug 13, 20240.010.020.010.020.0229,269,525
Aug 12, 20240.020.020.010.010.013,996,845
Aug 9, 20240.010.020.010.020.025,742,877
Aug 8, 20240.020.020.010.010.019,104,958
Aug 7, 20240.010.020.010.010.015,358,388
Aug 6, 20240.010.020.010.010.013,255,487
Aug 5, 20240.010.020.010.010.0123,122,905
Aug 2, 20240.020.020.010.010.0114,321,219
Aug 1, 20240.020.020.010.020.0252,116,537
Jul 31, 20240.020.020.020.020.0216,058,587
Jul 30, 20240.020.020.020.020.027,968,169
Jul 29, 20240.020.020.020.020.0270,266,765
Jul 26, 20240.050.050.040.040.04622,926
Jul 25, 20240.050.080.040.050.054,531,964
Jul 24, 20240.080.080.050.050.051,758,381
Jul 23, 20240.070.120.060.080.083,311,616
Jul 22, 20240.050.060.050.060.06329,262
Jul 19, 20240.050.050.040.050.05639,813
Jul 18, 20240.050.050.050.050.05284,654
Jul 17, 20240.050.050.050.050.05351,354
Jul 16, 20240.050.050.040.050.051,023,974
Jul 15, 20240.040.050.040.040.041,036,816
Jul 12, 20240.050.050.040.040.041,215,238
Jul 11, 20240.050.050.040.050.05567,338
Jul 10, 20240.040.050.040.050.05189,939
Jul 9, 20240.050.050.040.050.05747,198
Jul 8, 20240.050.050.050.050.051,779,623
Jul 5, 20240.060.060.050.050.055,808,899
Jul 4, 20240.060.070.050.060.063,796,254
Jul 3, 20240.090.090.060.060.064,369,701
Jul 2, 20240.070.130.070.090.094,856,975
Jul 1, 20240.100.100.060.080.082,174,502
Jun 28, 20240.120.140.080.110.111,976,795
Jun 27, 20240.180.190.120.120.125,429,330
Jun 26, 20240.020.030.020.020.023,460,214
Jun 25, 20240.020.030.020.020.027,632,073
Jun 24, 20240.030.030.020.020.0226,584,055
Jun 20, 20240.020.030.020.030.0316,067,123
Jun 19, 20240.020.020.010.020.025,574,546
Jun 18, 20240.020.020.010.020.027,118,484
Jun 17, 20240.010.030.010.020.0239,008,069
Jun 14, 20240.010.020.010.010.0128,078,104
Jun 13, 20240.010.010.010.010.0120,849,450
Jun 12, 20240.010.010.010.010.0110,271,820
Jun 11, 20240.010.010.010.010.015,724,587
Jun 10, 20240.010.010.010.010.011,173,707
Jun 7, 20240.010.010.010.010.015,791,999
Jun 5, 20240.010.010.010.010.013,084,205
Jun 4, 20240.010.010.010.010.019,668,753
Jun 3, 20240.010.010.010.010.016,443,595
May 31, 20240.010.010.010.010.015,168,046
May 30, 20240.010.010.010.010.012,664,317
May 29, 20240.010.010.010.010.016,021,546
May 28, 20240.010.010.010.010.015,551,679
May 27, 20240.010.010.010.010.0111,684,771
May 24, 20240.010.020.010.010.0159,156,609
May 23, 20240.040.040.010.010.01106,722,276
May 22, 20240.060.060.060.060.062,819,629
May 21, 20240.060.060.060.060.067,493,633
May 20, 20240.070.070.060.060.062,348,012
May 17, 20240.080.080.070.070.077,411,257
May 16, 20240.080.100.070.080.0813,712,076
May 15, 20240.080.090.070.080.083,997,851
May 14, 20240.080.080.070.080.085,136,740
May 13, 20240.080.090.070.070.0710,665,261
May 10, 20240.100.100.080.090.094,132,666
May 8, 20240.090.100.090.100.101,777,148
May 7, 20240.090.100.080.090.0910,514,995
May 6, 20240.110.110.090.100.102,678,251

Related Tickers

1HQ.SG Ten Square Games S.A.
21.85
-1.13%
 
I91.F IGG Inc
0.4140
+0.49%
 
YVRLF Liquid Media Group Ltd.
0.0001
0.00%
 
BUFT.TA Buff Technologies Ltd.
1,746.00
+1.93%
 
293490.KQ Kakao Games Corp.
14,260.00
+0.56%
 
PLAY.CN Playground Ventures Inc.
0.0250
0.00%
 
RYU.F Sega Sammy Holdings Inc.
17.70
-1.61%
 
UEN.F Ubisoft Entertainment SA
10.87
0.00%
 
GMHS Gamehaus Holdings Inc.
1.2600
-4.55%
 
NTOA.BE Nintendo Co Ltd
19.10
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.