Precio Fishbone AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-13	19.800	21.000	18.900	19.700	19.205	3,476
2026-04-10	19.300	20.000	18.000	19.400	18.913	13,082
2026-04-08	19.600	19.800	19.500	19.500	19.010	2,970
2026-04-07	19.600	19.600	19.100	19.100	18.620	795
2026-04-02	19.700	19.700	19.600	19.600	19.108	167
2026-04-01	20.800	20.800	19.600	19.600	19.108	41
2026-03-31	19.600	20.000	19.600	20.000	19.498	3,226
2026-03-30	19.800	19.800	19.500	19.500	19.010	1,234
2026-03-27	19.900	19.900	19.800	19.800	19.303	1,311
2026-03-26	20.800	20.800	19.600	19.600	19.108	296
2026-03-25	19.400	21.000	19.300	21.000	20.472	2,129
2026-03-24	19.900	19.900	19.900	19.900	19.400	2
2026-03-23	19.400	19.800	19.000	19.800	19.303	2,257
2026-03-18	19.400	19.400	19.400	19.400	18.913	5
2026-03-17	20.400	20.400	20.000	20.000	19.498	20
2026-03-12	20.400	20.400	20.400	20.400	19.887	250
2026-03-10	20.800	20.800	20.800	20.800	20.277	19
2026-03-09	20.200	20.200	20.000	20.000	19.498	576
2026-03-04	20.200	20.800	20.200	20.400	19.887	1,542
2026-03-03	19.500	20.400	19.500	20.400	19.887	192,765
2026-03-02	19.500	19.500	19.500	19.500	19.010	70
2026-02-27	23.000	23.000	20.800	20.800	20.277	634
2026-02-26	19.700	21.200	19.700	21.000	20.472	101,245
2026-02-25	21.200	21.200	19.900	20.000	19.498	11,222
2026-02-24	21.600	21.600	19.500	20.200	19.693	2,236
2026-02-20	21.400	21.600	21.400	21.600	21.057	4,000
2026-02-18	22.200	22.200	21.400	21.600	21.057	7,501
2026-02-16	22.000	22.000	22.000	22.000	21.447	10
2026-02-13	22.400	22.400	22.400	22.400	21.837	1,000
2026-02-10	22.400	22.400	22.400	22.400	21.837	30
2026-02-09	22.200	22.200	22.200	22.200	21.642	2,710
2026-02-06	22.000	22.200	22.000	22.200	21.642	5,907
2026-02-05	21.600	22.600	21.600	22.200	21.642	10,755
2026-02-04	21.800	21.800	21.800	21.800	21.252	50
2026-02-03	21.800	24.000	21.200	21.200	20.667	1,361
2026-02-02	21.400	21.800	21.400	21.800	21.252	720
2026-01-30	22.000	22.000	21.400	21.400	20.862	2,213
2026-01-28	22.400	22.800	22.400	22.800	22.227	21
2026-01-27	22.800	22.800	22.800	22.800	22.227	9
2026-01-26	23.600	23.600	23.600	23.600	23.007	898
2026-01-22	23.600	23.600	23.600	23.600	23.007	3,225
2026-01-21	22.800	23.600	22.800	23.600	23.007	1,327
2026-01-20	23.200	23.400	23.000	23.000	22.422	2,156
2026-01-19	23.400	23.600	22.800	22.800	22.227	825
2026-01-16	21.400	24.600	21.400	22.600	22.032	15,748
2026-01-14	22.400	22.400	21.400	22.200	21.642	891
2026-01-13	24.000	24.000	23.800	23.800	23.202	832
2026-01-12	20.200	24.000	20.200	24.000	23.397	6,534
2026-01-07	20.600	21.000	20.400	20.800	20.277	2,206
2026-01-02	20.400	20.600	20.400	20.600	20.082	1,175
2025-12-30	20.200	20.200	20.200	20.200	19.693	20
2025-12-23	20.600	20.600	20.600	20.600	20.082	322
2025-12-22	20.600	20.600	19.400	20.600	20.082	7,071
2025-12-19	21.000	21.000	21.000	21.000	20.472	33
2025-12-18	20.800	21.000	20.800	21.000	20.472	2,208
2025-12-15	20.600	20.600	20.600	20.600	20.082	160,596
2025-12-12	20.400	20.600	20.400	20.600	20.082	1,496
2025-12-11	20.400	20.400	20.400	20.400	19.887	50
2025-12-10	21.200	21.200	21.200	21.200	20.667	19
2025-12-08	20.200	20.600	20.200	20.600	20.082	762

← NewerPage 3 of 4 · 209 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.