Precio Fishbone AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	34.800	34.800	34.800	34.800	19.381	115
2023-11-20	36.200	36.200	33.800	35.200	19.604	608
2023-11-17	37.600	37.600	37.200	37.200	20.718	16
2023-11-16	36.200	37.000	36.200	37.000	20.607	563
2023-11-15	36.600	37.400	34.600	37.400	20.829	5,535
2023-11-14	34.400	37.000	34.400	37.000	20.607	2,632
2023-11-13	34.400	34.400	34.400	34.400	19.159	1
2023-11-09	33.200	34.000	33.200	34.000	18.936	7,414
2023-11-08	34.800	34.800	32.200	32.600	18.156	875
2023-11-07	34.000	34.400	34.000	34.400	19.159	1,620
2023-11-03	34.000	34.000	34.000	34.000	18.936	3,544
2023-11-02	33.800	34.000	33.800	34.000	18.936	6,921
2023-11-01	32.200	36.400	32.200	33.000	18.379	1,502
2023-10-31	32.200	32.200	32.200	32.200	17.933	155
2023-10-30	31.600	32.200	31.600	32.200	17.933	1,125
2023-10-27	31.800	31.800	31.000	31.000	17.265	386
2023-10-26	32.400	32.400	29.800	31.200	17.376	1,994
2023-10-25	32.800	33.000	32.200	33.000	18.379	554
2023-10-24	33.000	34.000	33.000	34.000	18.936	167
2023-10-23	33.600	33.600	32.600	33.400	18.602	2,325
2023-10-20	34.800	37.200	33.400	37.200	20.718	838
2023-10-19	34.000	34.000	33.400	34.000	18.936	72
2023-10-18	33.400	34.000	33.000	34.000	18.936	1,197
2023-10-16	33.200	34.000	33.200	34.000	18.936	4,210
2023-10-13	33.800	34.400	33.800	34.400	19.159	166
2023-10-12	33.800	33.800	33.800	33.800	18.824	21
2023-10-11	32.200	34.000	32.200	33.800	18.824	3,433
2023-10-09	32.600	34.800	32.600	33.000	18.379	724
2023-10-06	31.400	32.400	31.400	32.400	18.045	306
2023-10-05	31.400	32.600	31.400	32.600	18.156	4
2023-10-04	32.400	32.600	31.600	32.400	18.045	283
2023-10-03	32.000	32.400	32.000	32.400	18.045	320
2023-10-02	33.200	33.200	32.600	32.600	18.156	280
2023-09-28	32.200	33.200	32.200	33.200	18.490	39
2023-09-26	32.800	33.000	32.400	33.000	18.379	932
2023-09-25	33.200	33.200	33.200	33.200	18.490	62
2023-09-22	33.800	33.800	33.800	33.800	18.824	5
2023-09-21	33.000	33.800	33.000	33.000	18.379	481
2023-09-20	32.800	33.600	32.800	33.600	18.713	1,050
2023-09-18	32.800	33.600	32.400	33.600	18.713	7,566
2023-09-15	32.800	34.200	32.800	34.200	19.047	38
2023-09-14	33.400	34.200	32.200	34.200	19.047	380
2023-09-13	34.000	34.000	30.200	33.600	18.713	3,606
2023-09-12	34.600	34.600	34.600	34.600	19.270	230
2023-09-11	34.200	34.200	34.200	34.200	19.047	15
2023-09-08	34.000	34.000	33.200	33.200	18.490	922
2023-09-07	34.000	35.200	33.200	35.200	19.604	520
2023-09-06	34.000	34.000	33.200	33.200	18.490	351
2023-09-05	34.800	34.800	34.200	34.200	19.047	726
2023-09-04	34.800	34.800	34.600	34.800	19.381	104
2023-09-01	33.600	34.800	33.600	34.800	19.381	51
2023-08-30	34.200	34.200	34.200	34.200	19.047	439
2023-08-29	34.200	34.200	34.200	34.200	19.047	45
2023-08-28	35.600	35.600	35.400	35.400	19.716	122
2023-08-25	36.000	36.000	34.800	34.800	19.381	697
2023-08-24	36.000	36.000	36.000	36.000	20.050	40
2023-08-23	35.600	37.000	35.600	36.400	20.272	992
2023-08-22	33.600	34.800	33.600	34.800	19.381	926
2023-08-21	32.600	33.600	32.400	33.600	18.713	6,283
2023-08-18	32.600	33.400	32.600	33.200	18.490	3,484

← NewerPage 12 of 20 · 1,152 trading daysOlder →

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.