Precio Fishbone AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	39.900	39.900	39.900	39.900	22.222	200
2022-11-15	39.900	39.900	39.200	39.200	21.832	515
2022-11-14	39.500	39.500	39.500	39.500	21.999	46
2022-11-11	39.500	39.500	39.500	39.500	21.999	10
2022-11-10	40.200	40.200	40.200	40.200	22.389	392
2022-11-09	40.000	40.000	39.000	39.000	21.721	192
2022-11-08	40.500	41.300	39.700	41.300	23.001	1,053
2022-11-04	40.500	40.500	40.500	40.500	22.556	8
2022-11-03	39.700	39.700	39.700	39.700	22.110	250
2022-11-02	38.200	38.900	38.200	38.900	21.665	144
2022-11-01	39.500	39.500	38.900	38.900	21.665	170
2022-10-31	37.900	39.000	37.900	39.000	21.721	578
2022-10-26	38.300	38.300	36.600	36.600	20.384	592
2022-10-25	40.000	40.000	38.400	38.400	21.386	1,400
2022-10-24	41.000	41.000	40.000	40.000	22.277	72
2022-10-20	39.600	40.300	39.600	39.700	22.110	501
2022-10-18	40.000	40.000	39.200	39.400	21.943	612
2022-10-17	40.100	40.100	40.000	40.000	22.277	504
2022-10-14	40.500	40.500	40.500	40.500	22.556	236
2022-10-11	41.500	41.500	41.500	41.500	23.113	48
2022-10-10	41.200	41.200	41.200	41.200	22.946	146
2022-10-07	41.700	41.700	41.700	41.700	23.224	8
2022-10-05	41.200	41.200	41.100	41.100	22.890	48
2022-10-04	41.500	41.600	40.800	41.000	22.834	853
2022-10-03	40.100	40.100	40.100	40.100	22.333	26
2022-09-30	39.500	40.000	39.500	40.000	22.277	769
2022-09-28	40.700	40.700	39.500	39.500	21.999	1,122
2022-09-27	40.300	40.300	40.300	40.300	22.445	24
2022-09-26	39.700	39.700	39.500	39.500	21.999	25
2022-09-23	40.000	40.000	40.000	40.000	22.277	201
2022-09-22	40.000	40.000	40.000	40.000	22.277	114
2022-09-21	40.900	40.900	40.900	40.900	22.779	100
2022-09-20	41.000	41.000	40.200	40.700	22.667	618
2022-09-19	43.300	43.300	41.200	41.200	22.946	703
2022-09-16	42.500	43.300	42.500	43.300	24.115	398
2022-09-15	42.500	42.500	42.500	42.500	23.670	6
2022-09-14	41.800	41.800	41.800	41.800	23.280	119
2022-09-13	41.500	41.500	41.000	41.000	22.834	1,071
2022-09-12	41.800	41.800	41.800	41.800	23.280	356
2022-09-09	40.500	42.000	40.500	42.000	23.391	1,065
2022-09-07	41.900	41.900	41.900	41.900	23.336	95
2022-09-06	41.900	41.900	41.900	41.900	23.336	77
2022-09-05	41.200	41.900	40.900	40.900	22.779	639
2022-09-02	40.500	42.000	40.500	42.000	23.391	1,179
2022-09-01	43.400	43.500	42.000	43.500	24.227	1,035
2022-08-31	44.100	44.100	41.900	43.400	24.171	1,052
2022-08-30	45.000	46.300	44.100	45.000	25.062	4,213
2022-08-29	48.000	48.000	45.800	46.000	25.619	1,609
2022-08-26	47.000	49.900	43.500	49.900	27.791	1,255
2022-08-25	46.800	49.900	44.300	44.300	24.672	8,494
2022-08-24	49.100	49.100	46.100	46.800	26.065	1,854
2022-08-23	52.000	52.000	48.100	48.100	26.789	517
2022-08-22	51.600	52.000	50.600	50.600	28.181	271
2022-08-19	50.800	50.800	50.600	50.600	28.181	457
2022-08-18	49.800	50.800	49.800	50.800	28.292	405
2022-08-16	51.000	51.000	50.800	50.800	28.292	804
2022-08-15	48.300	51.000	48.300	51.000	28.404	6,031
2022-08-12	46.100	46.500	46.100	46.500	25.898	52
2022-08-11	46.100	46.100	46.100	46.100	25.675	50
2022-08-10	47.000	48.800	46.100	47.900	26.677	1,157

← NewerPage 16 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.