Precio Fishbone AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	36.200	36.200	36.000	36.200	20.161	201
2023-05-11	36.600	37.000	36.200	37.000	20.607	6,823
2023-05-10	37.000	37.000	34.800	36.800	20.495	7,115
2023-05-09	36.000	36.800	36.000	36.800	20.495	1,342
2023-05-08	37.000	37.600	36.800	37.400	20.829	817
2023-05-05	35.600	37.000	35.600	37.000	20.607	52
2023-05-04	33.400	38.400	33.400	37.000	20.607	4,913
2023-05-03	32.600	35.000	32.600	33.400	18.602	2,502
2023-05-02	31.200	32.200	31.000	32.200	17.933	1,413
2023-04-28	32.200	32.200	31.200	31.200	17.376	967
2023-04-27	31.800	34.200	31.800	32.200	17.933	1,449
2023-04-26	31.000	31.800	30.800	31.800	17.711	1,453
2023-04-25	32.000	32.000	31.400	32.000	17.822	755
2023-04-24	33.400	33.400	32.200	32.800	18.268	221
2023-04-21	33.000	33.400	32.200	33.400	18.602	340
2023-04-19	33.600	33.600	33.600	33.600	18.713	17
2023-04-18	35.800	35.800	32.200	32.200	17.933	231
2023-04-17	34.000	34.000	32.200	32.800	18.268	2,442
2023-04-14	33.800	33.800	33.800	33.800	18.824	65
2023-04-13	31.600	36.000	31.600	32.600	18.156	2,757
2023-04-12	32.400	32.400	31.000	32.200	17.933	5,559
2023-04-11	32.000	32.800	32.000	32.600	18.156	689
2023-04-06	32.200	32.200	32.200	32.200	17.933	300
2023-04-05	32.400	32.400	31.200	31.800	17.711	1,389
2023-04-04	33.400	33.400	31.400	32.000	17.822	2,661
2023-04-03	32.800	33.400	32.800	33.400	18.602	50
2023-03-31	33.300	33.400	32.700	33.400	18.602	2,156
2023-03-30	32.700	34.100	32.700	33.400	18.602	1,121
2023-03-29	32.700	32.800	32.100	32.700	18.212	11,579
2023-03-28	33.200	33.200	32.100	32.100	17.878	1,630
2023-03-27	32.600	33.100	32.500	32.500	18.100	6,252
2023-03-24	32.200	33.200	32.200	33.000	18.379	8,837
2023-03-23	31.500	32.100	31.500	31.600	17.599	2,520
2023-03-22	31.500	32.100	30.400	32.000	17.822	12,589
2023-03-21	33.200	33.200	31.700	31.800	17.711	26,123
2023-03-20	32.500	32.500	31.800	32.500	18.100	10,647
2023-03-17	32.100	32.100	32.100	32.100	17.878	1,001
2023-03-16	32.000	32.000	31.800	31.800	17.711	459
2023-03-15	31.800	31.800	31.800	31.800	17.711	103
2023-03-14	31.900	32.400	31.900	32.400	18.045	140
2023-03-13	32.500	33.000	31.900	32.400	18.045	1,452
2023-03-10	32.400	32.500	32.400	32.400	18.045	77
2023-03-09	32.600	33.000	32.600	33.000	18.379	124
2023-03-08	33.100	33.200	32.400	32.600	18.156	1,590
2023-03-07	33.800	33.800	33.200	33.700	18.769	801
2023-03-06	33.700	35.200	33.700	34.100	18.992	1,032
2023-03-03	32.900	34.300	32.900	34.300	19.103	617
2023-03-02	33.600	33.900	32.900	33.000	18.379	6,697
2023-03-01	34.500	34.500	33.700	33.700	18.769	1,115
2023-02-28	34.500	34.500	33.800	34.000	18.936	1,404
2023-02-27	34.800	34.800	33.600	34.800	19.381	1,027
2023-02-24	34.600	34.600	33.000	34.600	19.270	4,366
2023-02-22	35.900	35.900	34.500	34.700	19.326	1,078
2023-02-21	36.500	36.500	35.200	36.000	20.050	603
2023-02-20	36.400	36.400	36.400	36.400	20.272	63
2023-02-17	36.000	36.000	35.400	35.900	19.994	514
2023-02-16	35.500	36.000	35.500	36.000	20.050	1,650
2023-02-15	35.000	35.500	35.000	35.500	19.771	1,867
2023-02-14	34.500	36.500	34.500	35.500	19.771	369
2023-02-13	36.000	36.000	36.000	36.000	20.050	45

← NewerPage 14 of 20 · 1,148 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.