Precio Fishbone AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	62.800	66.800	61.200	65.000	34.868	1,613
2022-01-28	62.800	62.800	62.800	62.800	33.688	1
2022-01-27	60.800	62.200	60.200	62.200	33.366	693
2022-01-26	61.600	62.800	61.600	62.800	33.688	455
2022-01-25	61.200	63.400	60.600	60.600	32.508	373
2022-01-24	61.200	61.400	61.000	61.000	32.722	122
2022-01-21	62.800	62.800	62.800	62.800	33.688	1
2022-01-20	61.400	61.400	61.400	61.400	32.937	3
2022-01-19	62.200	63.400	61.600	61.600	33.044	456
2022-01-18	62.800	62.800	60.800	61.200	32.829	1,606
2022-01-17	62.400	63.200	62.400	63.000	33.795	684
2022-01-14	63.200	63.600	63.200	63.400	34.010	933
2022-01-13	63.800	64.400	63.800	64.400	34.546	550
2022-01-12	65.000	65.000	64.400	64.400	34.546	327
2022-01-11	64.200	64.400	64.200	64.400	34.546	451
2022-01-10	66.200	66.200	63.000	63.000	33.795	1,117
2022-01-07	65.200	65.200	60.000	65.000	34.868	720
2022-01-05	67.000	67.000	66.000	66.000	35.404	33
2022-01-04	67.200	67.400	66.200	67.200	36.048	531
2022-01-03	65.200	67.200	65.200	66.000	35.404	739
2021-12-30	66.800	66.800	66.200	66.200	35.512	132
2021-12-29	66.400	66.400	66.400	66.400	35.619	500
2021-12-28	65.600	66.800	65.400	65.400	35.082	7,861
2021-12-27	64.600	66.800	64.000	64.000	34.331	679
2021-12-23	66.200	66.200	65.200	65.200	34.975	2,525
2021-12-22	64.800	65.000	64.800	65.000	34.868	1,946
2021-12-20	64.400	65.200	64.400	65.000	34.868	31,800
2021-12-17	65.000	65.000	65.000	65.000	34.868	8
2021-12-16	65.000	65.000	65.000	65.000	34.868	20,819
2021-12-15	64.000	65.000	64.000	65.000	34.868	2,617
2021-12-14	64.000	64.000	64.000	64.000	34.331	43
2021-12-13	63.600	65.200	63.600	65.200	34.975	2,239
2021-12-10	63.200	63.600	63.200	63.600	34.117	57
2021-12-09	64.000	64.000	64.000	64.000	34.331	79
2021-12-08	65.200	65.200	63.400	65.000	34.868	1,146
2021-12-07	63.000	66.200	62.800	65.200	34.975	1,106
2021-12-06	64.800	64.800	63.800	64.000	34.331	380
2021-12-03	65.400	65.400	65.400	65.400	35.082	10
2021-12-02	65.200	65.200	63.200	65.200	34.975	61
2021-12-01	64.200	65.200	63.200	65.200	34.975	160
2021-11-30	64.600	65.400	64.600	65.400	35.082	193
2021-11-29	64.600	64.600	64.600	64.600	34.653	150
2021-11-26	63.800	66.400	63.600	63.600	34.117	1,682
2021-11-25	65.600	65.600	63.800	63.800	34.224	452
2021-11-24	64.400	64.400	64.400	64.400	34.546	387
2021-11-23	65.800	66.000	65.600	66.000	35.404	204
2021-11-22	64.800	66.800	63.400	63.400	34.010	493
2021-11-19	62.800	67.200	62.400	65.000	34.868	888
2021-11-18	64.200	69.800	63.600	63.600	34.117	855
2021-11-17	63.000	64.200	62.800	62.800	33.688	190
2021-11-16	64.000	64.000	62.800	62.800	33.688	43
2021-11-15	65.600	65.600	64.000	64.000	34.331	1,383
2021-11-12	63.800	66.200	63.800	66.200	35.512	501
2021-11-10	64.800	65.000	63.000	63.800	34.224	6,086
2021-11-09	64.800	64.800	63.000	64.800	34.761	1,283
2021-11-08	66.800	67.800	64.800	64.800	34.761	3,736
2021-11-05	71.000	71.000	60.400	66.800	35.833	4,503
2021-11-04	73.400	74.000	71.800	73.000	39.159	776
2021-11-03	72.000	73.400	72.000	73.000	39.159	243
2021-11-02	70.800	71.000	67.200	70.800	37.979	775

← NewerPage 19 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.