Precio Fishbone AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 19.900 | 20.600 | 19.600 | 20.600 | 20.082 | 6,370 |
| 2025-12-04 | 19.600 | 20.000 | 19.600 | 19.900 | 19.400 | 9,685 |
| 2025-12-03 | 19.600 | 19.600 | 19.300 | 19.600 | 19.108 | 8,779 |
| 2025-12-02 | 19.500 | 19.600 | 19.500 | 19.500 | 19.010 | 1,873 |
| 2025-12-01 | 19.900 | 19.900 | 19.500 | 19.500 | 19.010 | 2,003 |
| 2025-11-28 | 19.600 | 19.600 | 19.500 | 19.500 | 19.010 | 2,500 |
| 2025-11-27 | 20.000 | 20.200 | 19.600 | 20.000 | 19.498 | 7,158 |
| 2025-11-26 | 20.000 | 20.000 | 20.000 | 20.000 | 19.498 | 12,001 |
| 2025-11-25 | 20.000 | 20.000 | 19.500 | 20.000 | 19.498 | 15,140 |
| 2025-11-21 | 19.400 | 20.000 | 19.300 | 20.000 | 19.498 | 7,148 |
| 2025-11-20 | 21.600 | 21.600 | 19.800 | 19.800 | 19.303 | 10,621 |
| 2025-11-17 | 21.200 | 21.200 | 21.200 | 21.200 | 20.667 | 886 |
| 2025-11-14 | 20.800 | 21.000 | 20.800 | 21.000 | 20.472 | 3,614 |
| 2025-11-13 | 20.400 | 20.800 | 20.400 | 20.800 | 20.277 | 34 |
| 2025-11-11 | 21.000 | 21.000 | 20.600 | 20.600 | 20.082 | 100,125 |
| 2025-11-10 | 21.400 | 21.600 | 21.000 | 21.000 | 20.472 | 9,307 |
| 2025-11-07 | 20.900 | 21.000 | 20.600 | 21.000 | 20.472 | 38,854 |
| 2025-11-06 | 20.900 | 20.900 | 20.600 | 20.600 | 20.082 | 200,018 |
| 2025-11-04 | 21.000 | 21.000 | 21.000 | 21.000 | 20.472 | 457 |
| 2025-11-03 | 20.600 | 21.000 | 20.400 | 21.000 | 20.472 | 2,988 |
| 2025-10-31 | 21.300 | 21.300 | 21.300 | 21.300 | 20.765 | 100,000 |
| 2025-10-30 | 21.200 | 21.200 | 21.200 | 21.200 | 20.667 | 39 |
| 2025-10-29 | 21.200 | 21.200 | 21.200 | 21.200 | 20.667 | 31 |
| 2025-10-28 | 21.600 | 21.600 | 21.600 | 21.600 | 21.057 | 1,366 |
| 2025-10-27 | 21.200 | 21.600 | 21.200 | 21.600 | 21.057 | 3,300 |
| 2025-10-24 | 21.200 | 21.200 | 21.200 | 21.200 | 20.667 | 1 |
| 2025-10-23 | 21.000 | 21.400 | 21.000 | 21.400 | 20.862 | 2,200 |
| 2025-10-21 | 21.000 | 21.400 | 20.400 | 21.000 | 20.472 | 5,430 |
| 2025-10-20 | 19.700 | 21.200 | 19.700 | 21.200 | 20.667 | 1,835 |
← NewerPage 4 of 4 · 209 trading days
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.