Precio Fishbone AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	20.400	20.400	20.400	20.400	19.887	2,210
2025-05-23	21.000	21.000	20.800	20.800	20.277	140
2025-05-22	21.200	21.200	20.600	20.600	20.082	362
2025-05-21	21.200	21.200	21.200	21.200	20.667	6
2025-05-20	21.000	21.200	21.000	21.200	20.667	202
2025-05-19	21.200	21.400	20.600	20.800	20.277	717
2025-05-16	21.200	21.200	20.800	21.200	20.667	277
2025-05-15	20.400	21.200	20.400	21.200	20.667	58
2025-05-14	21.000	21.400	20.400	21.400	20.862	6,345
2025-05-12	21.000	21.600	20.800	21.600	21.057	69
2025-05-09	20.800	21.400	20.800	21.400	20.862	137
2025-05-08	21.400	21.800	21.200	21.200	20.667	72
2025-05-07	24.000	24.000	20.600	21.200	20.229	7,177
2025-05-06	23.800	24.000	23.800	24.000	22.900	66
2025-05-05	22.400	23.800	22.400	23.800	22.710	4,421
2025-05-02	22.800	22.800	22.400	22.400	21.374	452
2025-04-30	22.400	22.400	22.400	22.400	21.374	30
2025-04-29	22.200	22.400	22.200	22.400	21.374	1,168
2025-04-28	21.600	22.400	21.600	22.200	21.183	449
2025-04-25	22.600	22.600	21.800	21.800	20.801	164
2025-04-24	22.200	22.800	22.200	22.800	21.755	210
2025-04-23	22.400	22.400	22.200	22.200	21.183	16
2025-04-22	21.600	22.000	21.200	22.000	20.992	1,542
2025-04-17	21.400	21.400	21.400	21.400	20.420	15
2025-04-15	21.800	22.600	21.800	22.600	21.565	1,289
2025-04-14	21.000	22.000	21.000	21.400	20.420	1,434
2025-04-11	23.000	23.000	21.000	21.000	20.038	32
2025-04-10	20.600	23.000	20.600	20.800	19.847	514
2025-04-09	21.600	21.600	20.600	20.600	19.656	834
2025-04-08	21.800	21.800	21.000	21.600	20.610	166
2025-04-07	20.600	22.000	20.000	22.000	20.992	7,496
2025-04-04	22.000	22.600	22.000	22.000	20.992	3,025
2025-04-03	22.000	22.000	22.000	22.000	20.992	27
2025-04-02	21.400	22.000	21.400	21.800	20.801	7,329
2025-04-01	21.400	21.400	21.400	21.400	20.420	1,099
2025-03-31	21.600	21.600	21.600	21.600	20.610	41
2025-03-27	21.200	21.800	21.200	21.800	20.801	1,220
2025-03-26	22.600	22.600	22.600	22.600	21.565	15
2025-03-25	22.200	22.200	22.200	22.200	21.183	100
2025-03-24	22.600	22.800	22.600	22.600	21.565	138
2025-03-21	22.200	22.600	21.400	22.600	21.565	931
2025-03-20	22.400	22.600	22.400	22.600	21.565	525
2025-03-19	22.800	22.800	21.600	21.600	20.610	1,570
2025-03-18	22.600	22.600	22.200	22.200	21.183	300
2025-03-14	22.400	22.400	22.000	22.000	20.992	518
2025-03-13	21.200	22.400	21.200	22.400	21.374	4,086
2025-03-12	22.000	22.000	22.000	22.000	20.992	2
2025-03-11	22.800	22.800	21.400	21.400	20.420	3,859
2025-03-10	21.000	24.000	21.000	23.200	22.137	4,456
2025-03-07	20.200	21.400	20.200	21.000	20.038	3,592
2025-03-06	21.000	21.000	20.000	20.800	19.847	345,600
2025-03-05	21.200	21.200	21.200	21.200	20.229	130
2025-03-04	22.800	22.800	21.200	21.600	20.610	100,293
2025-03-03	22.600	23.000	22.600	23.000	21.946	132,609
2025-02-28	24.800	25.000	22.800	22.800	21.755	6,217
2025-02-27	22.200	24.200	22.000	24.200	23.091	4,507
2025-02-26	22.600	23.400	22.600	23.400	22.328	1,610
2025-02-25	22.200	23.200	22.200	23.200	22.137	5,040
2025-02-24	21.400	23.000	21.400	22.800	21.755	5,732
2025-02-21	21.000	21.200	21.000	21.200	20.229	2,050

← NewerPage 6 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.