Precio Fishbone AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	48.800	48.800	48.800	48.800	27.178	8
2022-08-05	46.900	46.900	46.900	46.900	26.120	54
2022-08-04	47.800	47.800	47.800	47.800	26.622	405
2022-08-03	46.900	47.800	46.800	47.800	26.622	426
2022-08-02	46.800	47.900	46.800	47.900	26.677	22
2022-08-01	46.800	47.700	45.100	47.700	26.566	3,512
2022-07-29	47.600	47.600	46.800	46.800	26.065	221
2022-07-28	46.100	46.800	46.100	46.800	26.065	800
2022-07-27	46.200	47.000	44.500	47.000	26.176	1,377
2022-07-26	47.900	47.900	47.900	47.900	26.677	62
2022-07-25	47.900	47.900	47.900	47.900	26.677	10
2022-07-22	47.000	47.000	47.000	47.000	26.176	4
2022-07-21	46.100	47.100	44.000	47.100	26.232	3,214
2022-07-20	47.400	47.400	44.000	46.600	25.953	456
2022-07-19	47.400	47.400	47.400	47.400	26.399	2
2022-07-18	43.800	50.000	43.800	46.600	25.953	1,783
2022-07-15	43.500	44.000	43.400	43.400	24.171	109
2022-07-14	44.000	45.000	44.000	45.000	25.062	863
2022-07-13	43.300	43.300	43.200	43.200	24.060	300
2022-07-12	43.300	43.500	42.500	43.500	24.227	968
2022-07-11	42.600	42.600	41.000	42.600	23.725	829
2022-07-08	42.600	42.700	41.800	42.600	23.725	867
2022-07-07	41.400	42.500	40.700	42.500	23.670	563
2022-07-06	40.500	40.700	39.700	40.700	22.667	1,721
2022-07-05	42.800	42.800	40.500	40.500	22.556	1,074
2022-07-04	43.700	43.700	42.900	42.900	23.893	27
2022-07-01	42.100	42.900	41.400	42.900	23.893	503
2022-06-30	43.700	43.700	42.900	42.900	23.893	389
2022-06-29	42.900	43.700	42.900	42.900	23.893	218
2022-06-28	43.900	43.900	43.900	43.900	24.449	50
2022-06-27	42.300	47.000	41.000	43.900	24.449	3,440
2022-06-23	43.000	43.100	43.000	43.000	23.948	47
2022-06-22	42.400	43.100	42.400	43.000	23.948	673
2022-06-21	43.000	43.400	43.000	43.200	24.060	155
2022-06-20	44.000	44.000	44.000	44.000	24.505	22
2022-06-17	44.800	44.800	42.400	42.400	23.614	267
2022-06-16	47.100	47.100	45.000	45.000	25.062	92
2022-06-14	47.100	47.100	43.200	43.200	24.060	1,027
2022-06-13	47.100	47.100	47.100	47.100	26.232	50
2022-06-10	45.800	46.200	44.900	46.200	25.730	928
2022-06-09	47.600	47.600	46.700	46.700	26.009	162
2022-06-08	48.700	48.700	47.600	47.600	26.510	218
2022-06-03	47.600	47.600	47.600	47.600	26.510	36
2022-06-02	48.500	48.500	48.500	48.500	27.011	1
2022-05-31	47.200	48.500	47.200	48.500	27.011	208
2022-05-30	49.000	49.000	47.400	48.000	26.733	454
2022-05-27	49.000	49.000	47.400	47.800	26.622	20
2022-05-25	49.000	49.000	47.400	47.400	26.399	85
2022-05-24	49.000	49.000	48.000	48.000	26.733	856
2022-05-23	50.200	50.200	48.600	48.600	27.067	669
2022-05-18	52.200	52.200	52.200	52.200	29.072	39
2022-05-17	51.000	51.000	51.000	51.000	28.404	58
2022-05-16	52.800	52.800	51.200	51.200	28.515	206
2022-05-13	52.000	52.000	52.000	52.000	28.961	39
2022-05-12	52.800	53.000	51.800	51.800	28.849	63
2022-05-11	52.200	52.800	51.800	51.800	28.849	131
2022-05-10	50.400	52.000	50.400	51.400	28.626	168
2022-05-09	52.400	52.400	48.500	48.500	27.011	328
2022-05-06	50.000	53.000	50.000	51.400	28.626	1,922
2022-05-05	51.600	51.600	49.500	50.400	28.070	1,662

← NewerPage 17 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.