Precio Fishbone AB (publ) historical data

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

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
2025-10-16	21.400	21.400	21.400	21.400	20.862	10
2025-10-10	21.000	21.400	20.800	21.400	20.862	3,285
2025-10-08	20.400	20.800	20.200	20.800	20.277	1,912
2025-10-06	21.200	21.200	21.000	21.000	20.472	3,100
2025-10-03	20.400	22.000	20.400	21.200	20.667	5,662
2025-10-02	21.200	21.200	20.000	20.000	19.498	2,176
2025-10-01	20.800	21.400	20.800	21.400	20.862	1,251
2025-09-30	21.000	21.400	21.000	21.400	20.862	1,221
2025-09-29	21.200	21.200	21.200	21.200	20.667	206
2025-09-26	21.600	21.600	21.600	21.600	21.057	520
2025-09-25	20.800	21.200	20.800	21.200	20.667	2,800
2025-09-24	21.600	21.600	20.200	21.200	20.667	52,650
2025-09-23	21.600	21.600	21.600	21.600	21.057	92
2025-09-22	20.800	22.000	18.900	21.000	20.472	6,315
2025-09-19	20.800	20.800	20.800	20.800	20.277	10,676
2025-09-18	20.800	20.800	20.000	20.800	20.277	8,896
2025-09-17	21.000	21.000	21.000	21.000	20.472	300
2025-09-16	21.600	21.600	21.400	21.600	21.057	7,400
2025-09-15	20.800	21.600	20.600	21.000	20.472	9,281
2025-09-12	20.000	20.600	20.000	20.600	20.082	4,639
2025-09-11	20.000	20.200	19.900	20.200	19.693	2,879
2025-09-10	18.000	19.900	17.900	19.900	19.400	16,172
2025-09-09	17.700	18.000	17.700	18.000	17.548	1,000
2025-09-08	18.700	18.700	16.500	17.900	17.450	7,256
2025-09-04	18.400	18.500	18.400	18.500	18.035	562
2025-09-03	19.000	19.000	18.300	18.300	17.840	2,148
2025-09-02	19.500	19.500	19.000	19.000	18.523	2,434
2025-09-01	20.600	20.600	19.000	19.500	19.010	4,502
2025-08-29	20.600	21.000	20.600	20.800	20.277	1,655
2025-08-28	20.800	20.800	20.800	20.800	20.277	38
2025-08-27	22.400	22.400	19.800	20.800	20.277	11,145

← NewerPage 4 of 20 · 1,149 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.