Nasdaq Stockholm · FRAG · stock
Fragbite Group AB (publ) (FRAG) stock price history
Every Nasdaq Stockholm trading session of Fragbite Group AB (publ) from Jul 12, 2021 to Sep 28, 2026: 1,313 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FRAG adjusted close, 2021 to 2026
- SEK 15.95
- All time high, 2025
- SEK 19.95
- 52 week high, SEK 4.23 low
- 1,313
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
FRAG key facts
- Fragbite Group AB (publ) (FRAG) closed at SEK 5.60 on Sep 28, 2026 on Nasdaq Stockholm.
- FRAG's all time high close is SEK 15.95, set on Sep 8, 2025; its all time low close is SEK 0.0080 on Jun 12, 2024.
- FRAG's 52 week range is SEK 4.23 to SEK 19.95.
- FRAG returned -60.1% over the year to Sep 28, 2026 and +913.6% over five years.
- Since Jul 12, 2021 FRAG returned +862%, +54.4% a year compounded.
- FRAG's deepest drawdown was -99.4% from Jan 20, 2022 to Jun 12, 2024.
- DataCedar holds 1,313 daily sessions of FRAG history from Jul 12, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FRAG price chart, 2021 to 2026
FRAG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.1% |
| 3 months | +21.7% |
| 6 months | -19.1% |
| Year to date | -9.1% |
| 1 year | -60.1% |
| 3 years | +1,769% |
| 5 years | +913.6% |
| 10 years | n/a |
| Since Jul 12, 2021 | +862.3% |
| Compound annual growth, 5.2 years | +54.4% |
FRAG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 15.95 on Sep 8, 2025
- All time low close
- SEK 0.0080 on Jun 12, 2024
- 52 week high
- SEK 19.95 on Oct 8, 2025
- 52 week low
- SEK 4.23 on Jul 6, 2026
- Deepest drawdown
- -99.4% from Jan 20, 2022 to Jun 12, 2024, recovered Dec 2, 2024
- Best single session
- +52,603% on Dec 2, 2024
- Worst single session
- -75.3% on May 23, 2024
- Volatility, 1 year annualised
- 82.1%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2021
- 9.6×
- Best calendar year
- 2024, +2,807%
- Worst calendar year
- 2023, -52%
FRAG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jul 12, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 6.20 | SEK 11.00 | SEK 4.23 | SEK 5.60 | -9.1% | 834.3K | 186 |
| 2025 | SEK 7.10 | SEK 19.95 | SEK 3.56 | SEK 6.16 | -15.0% | 7.2M | 249 |
| 2024 | SEK 0.2371 | SEK 10.50 | SEK 0.0067 | SEK 7.25 | +2,807% | 2B | 251 |
| 2023 | SEK 0.5104 | SEK 0.6013 | SEK 0.1498 | SEK 0.2494 | -52.2% | 174.3M | 251 |
| 2022 | SEK 1.07 | SEK 1.32 | SEK 0.4722 | SEK 0.5217 | -51.3% | 327.7M | 253 |
| 2021 | SEK 0.7090 | SEK 1.13 | SEK 0.5083 | SEK 1.07 | n/a | 391.6M | 123 |
FRAG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 5.60 | -7.3% |
| August 2026 | SEK 6.04 | +18.4% |
| July 2026 | SEK 5.10 | +12.3% |
| June 2026 | SEK 4.54 | -22.0% |
| May 2026 | SEK 5.82 | -17.3% |
| April 2026 | SEK 7.04 | -9.5% |
| March 2026 | SEK 7.78 | +6.3% |
| February 2026 | SEK 7.32 | -5.9% |
| January 2026 | SEK 7.78 | +26.3% |
| December 2025 | SEK 6.16 | -16.1% |
| November 2025 | SEK 7.34 | -26.5% |
| October 2025 | SEK 9.98 | -27.9% |
About the FRAG data
Daily bars. 1,313 sessions from Jul 12, 2021 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 12, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FRAG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
FRAG share price history
