Precio Fishbone AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 25.800 | 26.600 | 25.400 | 26.400 | 25.190 | 2,124 |
| 2024-05-17 | 26.000 | 26.600 | 25.800 | 25.800 | 24.618 | 1,195 |
| 2024-05-16 | 24.800 | 26.000 | 24.800 | 26.000 | 24.809 | 2,943 |
| 2024-05-15 | 25.000 | 25.800 | 24.200 | 24.800 | 23.664 | 9,504 |
| 2024-05-14 | 24.400 | 25.400 | 24.200 | 25.400 | 24.236 | 5,326 |
| 2024-05-13 | 24.000 | 25.000 | 24.000 | 24.800 | 23.664 | 541 |
| 2024-05-10 | 25.800 | 25.800 | 24.000 | 24.600 | 23.473 | 16,940 |
| 2024-05-08 | 32.800 | 34.000 | 24.800 | 26.000 | 24.809 | 40,834 |
| 2024-05-07 | 36.000 | 37.600 | 36.000 | 36.600 | 25.381 | 7,838 |
| 2024-05-06 | 35.800 | 36.400 | 35.800 | 36.000 | 24.965 | 4,222 |
| 2024-05-03 | 35.800 | 36.600 | 35.800 | 36.000 | 24.965 | 2,620 |
| 2024-05-02 | 34.000 | 36.800 | 34.000 | 35.800 | 24.826 | 10,772 |
| 2024-04-30 | 36.600 | 36.600 | 36.000 | 36.000 | 24.965 | 1,003 |
| 2024-04-29 | 36.800 | 36.800 | 36.200 | 36.200 | 25.104 | 2,627 |
| 2024-04-26 | 34.800 | 36.800 | 34.000 | 36.800 | 25.520 | 3,746 |
| 2024-04-25 | 36.600 | 36.600 | 34.600 | 34.800 | 24.133 | 3,955 |
| 2024-04-24 | 35.800 | 36.600 | 35.800 | 36.600 | 25.381 | 2,153 |
| 2024-04-23 | 36.600 | 36.800 | 36.000 | 36.000 | 24.965 | 3,333 |
| 2024-04-22 | 37.000 | 37.000 | 35.800 | 35.800 | 24.826 | 1,475 |
| 2024-04-19 | 36.400 | 36.400 | 35.800 | 35.800 | 24.826 | 820 |
| 2024-04-18 | 36.400 | 36.800 | 35.600 | 36.400 | 25.243 | 3,299 |
| 2024-04-17 | 37.000 | 37.200 | 36.000 | 36.000 | 24.965 | 4,606 |
| 2024-04-16 | 37.000 | 37.000 | 37.000 | 37.000 | 25.659 | 60 |
| 2024-04-15 | 35.400 | 37.200 | 35.400 | 36.000 | 24.965 | 3,987 |
| 2024-04-12 | 37.200 | 37.200 | 35.400 | 36.200 | 25.104 | 6,538 |
| 2024-04-11 | 36.800 | 37.200 | 36.800 | 37.200 | 25.797 | 1,000 |
| 2024-04-10 | 36.000 | 36.000 | 35.800 | 35.800 | 24.826 | 350 |
| 2024-04-09 | 36.800 | 37.200 | 36.400 | 37.000 | 25.659 | 3,592 |
| 2024-04-08 | 36.800 | 36.800 | 36.800 | 36.800 | 25.520 | 10 |
| 2024-04-05 | 37.200 | 37.200 | 36.000 | 37.000 | 25.659 | 126 |
| 2024-04-04 | 36.200 | 37.400 | 36.000 | 37.200 | 25.797 | 1,996 |
| 2024-04-03 | 36.400 | 36.400 | 36.200 | 36.200 | 25.104 | 74 |
| 2024-04-02 | 35.000 | 36.800 | 35.000 | 35.600 | 24.688 | 2,702 |
| 2024-03-28 | 35.400 | 37.000 | 35.400 | 37.000 | 25.659 | 145 |
| 2024-03-27 | 36.800 | 36.800 | 35.400 | 36.000 | 24.965 | 1,020 |
| 2024-03-26 | 37.000 | 37.000 | 35.800 | 36.800 | 25.520 | 3,905 |
| 2024-03-25 | 36.000 | 37.000 | 36.000 | 37.000 | 25.659 | 645 |
| 2024-03-22 | 37.000 | 37.000 | 36.000 | 36.000 | 24.965 | 963 |
| 2024-03-21 | 36.800 | 37.000 | 36.800 | 37.000 | 25.659 | 1,878 |
| 2024-03-20 | 36.200 | 37.800 | 36.000 | 36.000 | 24.965 | 4,174 |
| 2024-03-19 | 36.200 | 37.400 | 35.400 | 37.400 | 25.936 | 2,946 |
| 2024-03-18 | 36.400 | 37.400 | 36.400 | 37.400 | 25.936 | 239 |
| 2024-03-15 | 38.200 | 38.200 | 37.800 | 37.800 | 26.213 | 106 |
| 2024-03-14 | 37.000 | 37.800 | 37.000 | 37.600 | 26.075 | 671 |
| 2024-03-13 | 36.200 | 37.400 | 36.200 | 37.400 | 25.936 | 460 |
| 2024-03-12 | 36.000 | 37.400 | 35.200 | 37.400 | 25.936 | 433 |
| 2024-03-11 | 35.000 | 38.200 | 35.000 | 37.600 | 26.075 | 603 |
| 2024-03-08 | 38.400 | 38.400 | 36.000 | 37.800 | 26.213 | 1,650 |
| 2024-03-07 | 38.400 | 38.400 | 38.400 | 38.400 | 26.630 | 349 |
| 2024-03-06 | 37.600 | 38.400 | 37.000 | 38.400 | 26.630 | 774 |
| 2024-03-05 | 36.200 | 38.400 | 35.800 | 38.400 | 26.630 | 5,098 |
| 2024-03-04 | 37.200 | 37.200 | 36.000 | 36.000 | 24.965 | 538 |
| 2024-03-01 | 36.800 | 37.000 | 36.800 | 37.000 | 25.659 | 941 |
| 2024-02-29 | 37.600 | 38.200 | 37.600 | 38.200 | 26.491 | 508 |
| 2024-02-28 | 38.200 | 38.400 | 37.600 | 37.600 | 26.075 | 2,359 |
| 2024-02-27 | 37.800 | 37.800 | 37.800 | 37.800 | 26.213 | 161 |
| 2024-02-26 | 38.200 | 38.200 | 36.800 | 38.000 | 26.352 | 421 |
| 2024-02-23 | 38.000 | 38.000 | 37.400 | 37.400 | 25.936 | 1,641 |
| 2024-02-22 | 36.000 | 40.400 | 36.000 | 38.600 | 26.768 | 30,351 |
| 2024-02-21 | 35.400 | 36.800 | 35.000 | 36.000 | 24.965 | 3,959 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.5000 SEK |
| 2025-05-08 | 0.4500 SEK |
| 2024-05-08 | 10.0000 SEK |
| 2024-02-16 | 3.8000 SEK |
| 2024-01-19 | 3.8000 SEK |
| 2022-05-05 | 1.9000 SEK |
| 2021-05-07 | 2.9000 SEK |
| 2019-05-08 | 1.8000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.