Precio Fishbone AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	37.300	37.300	35.900	36.300	20.217	4,061
2023-02-09	38.300	38.300	35.600	36.700	20.440	15,931
2023-02-08	36.800	38.400	36.000	38.400	21.386	1,716
2023-02-07	36.700	36.900	36.400	36.400	20.272	536
2023-02-06	37.000	37.000	36.700	36.700	20.440	917
2023-02-03	38.900	38.900	37.000	37.000	20.607	2,602
2023-02-02	37.800	38.900	37.100	38.900	21.665	11,449
2023-02-01	38.000	38.000	37.100	37.800	21.052	1,810
2023-01-31	38.800	38.800	38.800	38.800	21.609	20
2023-01-30	38.700	38.800	36.600	38.800	21.609	1,105
2023-01-27	38.600	38.800	37.100	38.700	21.553	9,280
2023-01-26	38.800	38.800	37.800	38.600	21.498	1,921
2023-01-25	38.200	38.800	37.500	38.800	21.609	590
2023-01-24	38.200	38.200	37.200	37.400	20.829	2,797
2023-01-23	38.300	38.400	38.200	38.400	21.386	1,016
2023-01-20	38.000	38.300	38.000	38.300	21.331	679
2023-01-19	37.900	38.000	37.900	38.000	21.164	602
2023-01-18	37.400	37.700	37.400	37.700	20.996	409
2023-01-17	38.100	38.200	37.400	37.500	20.885	525
2023-01-16	38.700	38.700	38.400	38.400	21.386	25
2023-01-13	38.800	38.800	38.800	38.800	21.609	365
2023-01-12	38.300	38.800	38.300	38.800	21.609	83
2023-01-11	38.600	38.800	38.000	38.000	21.164	3,741
2023-01-10	39.000	39.400	38.700	39.400	21.943	202
2023-01-09	39.400	39.800	39.400	39.400	21.943	9,275
2023-01-05	39.100	39.900	39.000	39.900	22.222	3,982
2023-01-04	40.000	40.000	39.200	39.800	22.166	4,250
2023-01-03	39.200	41.400	39.200	41.300	23.001	2,832
2023-01-02	39.000	39.200	39.000	39.200	21.832	510
2022-12-30	39.100	39.100	38.400	38.400	21.386	52
2022-12-29	38.600	38.600	38.400	38.400	21.386	11
2022-12-28	38.500	39.200	38.500	39.100	21.776	7,391
2022-12-27	40.100	40.100	37.400	37.800	21.052	2,911
2022-12-23	39.000	39.000	38.600	38.600	21.498	31
2022-12-22	39.300	39.300	38.600	39.300	21.888	422
2022-12-21	39.500	39.500	38.100	39.300	21.888	883
2022-12-20	39.800	39.800	38.800	38.800	21.609	404
2022-12-19	41.400	41.400	39.200	39.200	21.832	6,049
2022-12-16	38.600	41.400	38.600	41.400	23.057	733
2022-12-15	38.500	38.600	38.500	38.600	21.498	3
2022-12-14	37.300	37.800	37.200	37.200	20.718	1,566
2022-12-13	39.800	39.800	37.300	37.900	21.108	10,460
2022-12-12	40.200	40.200	39.000	39.000	21.721	36,831
2022-12-09	40.000	40.200	39.400	40.200	22.389	3,485
2022-12-08	39.900	39.900	39.900	39.900	22.222	212
2022-12-07	40.600	40.600	39.800	39.800	22.166	5,029
2022-12-06	39.600	39.900	39.600	39.900	22.222	16,998
2022-12-05	40.000	40.000	39.400	39.400	21.943	1,299
2022-12-02	40.100	40.200	40.000	40.100	22.333	3,631
2022-12-01	40.800	40.800	40.800	40.800	22.723	715
2022-11-30	40.800	40.800	40.800	40.800	22.723	428
2022-11-29	41.600	41.600	41.600	41.600	23.169	3
2022-11-28	40.900	41.600	40.900	40.900	22.779	384
2022-11-25	41.000	41.500	40.900	40.900	22.779	533
2022-11-24	41.600	41.600	41.600	41.600	23.169	360
2022-11-23	42.400	42.400	42.400	42.400	23.614	838
2022-11-22	41.500	42.400	41.500	42.400	23.614	190
2022-11-21	40.700	42.000	40.700	40.900	22.779	838
2022-11-18	40.000	40.000	40.000	40.000	22.277	41
2022-11-17	40.000	40.600	40.000	40.000	22.277	212

← NewerPage 15 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.