Precio Fishbone AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	33.800	33.800	32.400	33.000	18.379	5,070
2023-08-16	33.000	33.000	33.000	33.000	18.379	455
2023-08-14	34.200	34.200	33.400	33.400	18.602	591
2023-08-11	34.200	35.400	34.200	34.200	19.047	442
2023-08-10	34.200	34.200	34.200	34.200	19.047	10
2023-08-09	34.200	34.200	34.200	34.200	19.047	48
2023-08-08	34.200	34.200	34.200	34.200	19.047	10
2023-08-07	34.400	34.600	34.400	34.600	19.270	1,471
2023-08-04	34.200	34.200	33.400	33.400	18.602	211
2023-08-03	33.800	34.200	33.800	34.200	19.047	373
2023-08-02	32.400	33.000	32.400	33.000	18.379	1,022
2023-08-01	32.200	32.600	32.200	32.600	18.156	612
2023-07-31	33.200	33.200	31.200	31.800	17.711	8,569
2023-07-28	33.200	33.200	33.200	33.200	18.490	300
2023-07-26	33.000	33.600	33.000	33.600	18.713	10,534
2023-07-25	34.000	34.000	33.000	33.600	18.713	25,300
2023-07-24	32.600	33.600	32.600	33.600	18.713	832
2023-07-20	32.400	32.400	32.400	32.400	18.045	147
2023-07-19	31.800	32.800	31.800	32.800	18.268	1,491
2023-07-18	32.200	32.200	31.200	31.200	17.376	2,701
2023-07-17	32.600	32.600	31.600	31.600	17.599	1,657
2023-07-14	32.600	32.600	32.400	32.400	18.045	27
2023-07-13	32.600	32.600	32.600	32.600	18.156	54
2023-07-12	32.800	32.800	32.800	32.800	18.268	373
2023-07-11	33.600	33.600	33.000	33.000	18.379	552
2023-07-10	33.800	34.000	33.800	34.000	18.936	610
2023-07-07	33.600	33.600	33.000	33.000	18.379	37
2023-07-05	33.000	33.000	33.000	33.000	18.379	2
2023-07-04	33.200	33.200	33.200	33.200	18.490	527
2023-07-03	33.800	34.400	33.800	34.200	19.047	324
2023-06-30	33.800	33.800	33.800	33.800	18.824	11
2023-06-29	33.000	33.000	33.000	33.000	18.379	472
2023-06-28	33.600	33.600	32.400	32.400	18.045	105
2023-06-27	33.000	33.600	33.000	33.600	18.713	523
2023-06-26	33.200	33.200	32.000	32.600	18.156	1,680
2023-06-22	33.800	33.800	33.800	33.800	18.824	1
2023-06-21	33.600	33.600	33.600	33.600	18.713	73
2023-06-20	33.000	33.800	32.800	32.800	18.268	21
2023-06-19	33.000	33.000	32.400	32.400	18.045	401
2023-06-16	34.000	34.000	33.400	33.400	18.602	879
2023-06-15	34.800	34.800	34.000	34.800	19.381	99
2023-06-14	34.000	34.000	34.000	34.000	18.936	10
2023-06-12	34.000	34.800	34.000	34.000	18.936	1,205
2023-06-09	33.400	33.400	33.400	33.400	18.602	1,080
2023-06-08	34.200	34.200	33.200	33.800	18.824	278
2023-06-07	33.400	33.400	33.000	33.400	18.602	86
2023-06-05	33.800	34.200	33.600	33.600	18.713	937
2023-06-02	35.600	35.600	34.200	34.200	19.047	135
2023-06-01	34.000	34.800	34.000	34.800	19.381	788
2023-05-31	33.200	33.200	33.200	33.200	18.490	452
2023-05-30	33.800	33.800	33.400	33.400	18.602	284
2023-05-29	33.800	33.800	33.800	33.800	18.824	70
2023-05-26	34.200	34.200	34.200	34.200	19.047	295
2023-05-25	34.400	34.400	34.000	34.000	18.936	313
2023-05-24	34.600	34.600	34.400	34.400	19.159	400
2023-05-23	36.000	36.000	36.000	36.000	20.050	1
2023-05-22	34.000	35.200	33.000	35.200	19.604	1,173
2023-05-19	34.000	35.000	33.600	35.000	19.493	330
2023-05-17	34.000	34.000	34.000	34.000	18.936	445
2023-05-16	35.000	35.000	33.200	34.000	18.936	1,200

← NewerPage 13 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.