Precio Fishbone AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	21.400	21.800	21.400	21.800	20.801	4,572
2025-02-19	21.400	21.400	20.600	21.200	20.229	3,768
2025-02-18	21.600	21.600	21.600	21.600	20.610	238
2025-02-17	21.000	22.800	21.000	22.000	20.992	2,797
2025-02-14	21.000	21.400	20.600	21.400	20.420	1,000
2025-02-13	21.200	21.200	20.600	21.200	20.229	7,867
2025-02-12	21.600	21.600	21.200	21.200	20.229	435
2025-02-11	21.400	21.400	21.400	21.400	20.420	4
2025-02-10	21.400	21.400	21.000	21.200	20.229	341
2025-02-07	21.200	21.400	20.800	21.200	20.229	7,745
2025-02-06	21.000	22.200	20.600	21.000	20.038	3,017
2025-02-05	21.400	21.600	20.400	21.600	20.610	9,775
2025-02-04	21.800	21.800	21.400	21.800	20.801	22
2025-02-03	21.800	21.800	21.200	21.200	20.229	97
2025-01-31	22.000	22.000	21.800	21.800	20.801	144
2025-01-30	21.800	22.600	21.600	22.200	21.183	2,782
2025-01-29	21.000	22.000	20.600	21.600	20.610	6,463
2025-01-28	21.600	22.200	21.600	22.200	21.183	22
2025-01-27	21.600	22.000	21.600	22.000	20.992	22
2025-01-24	22.400	22.400	22.400	22.400	21.374	2
2025-01-23	22.200	22.400	22.200	22.400	21.374	1,286
2025-01-22	22.000	22.400	22.000	22.400	21.374	13,000
2025-01-21	22.200	22.200	21.800	21.800	20.801	169
2025-01-20	21.400	22.000	21.400	22.000	20.992	2,430
2025-01-17	21.400	21.400	21.400	21.400	20.420	1
2025-01-16	21.400	22.000	21.400	22.000	20.992	90
2025-01-15	22.400	22.400	21.800	22.000	20.992	1,159
2025-01-14	22.000	22.000	21.400	22.000	20.992	2,104
2025-01-10	22.800	22.800	21.800	22.200	21.183	1,429
2025-01-09	22.600	23.000	21.800	23.000	21.946	14,618
2025-01-08	22.000	22.600	21.600	22.600	21.565	2,814
2025-01-07	22.800	22.800	22.000	22.800	21.755	71
2025-01-03	22.400	22.400	22.400	22.400	21.374	181
2025-01-02	22.000	22.600	22.000	22.200	21.183	3,489
2024-12-30	22.000	23.000	21.800	21.800	20.801	11,925
2024-12-27	21.800	22.000	21.600	22.000	20.992	982
2024-12-23	21.200	21.800	21.200	21.800	20.801	3,803
2024-12-20	21.800	21.800	21.800	21.800	20.801	24
2024-12-19	21.400	21.600	21.000	21.600	20.610	4,831
2024-12-17	21.400	22.200	21.400	22.200	21.183	3,755
2024-12-16	22.400	22.400	21.800	22.200	21.183	2,558
2024-12-13	22.200	22.600	22.200	22.600	21.565	5,124
2024-12-12	22.000	22.200	22.000	22.200	21.183	309
2024-12-11	22.000	22.200	22.000	22.200	21.183	4,500
2024-12-10	21.400	23.000	21.400	22.000	20.992	12,372
2024-12-09	20.800	22.000	20.800	21.800	20.801	6,734
2024-12-06	22.000	22.000	20.600	21.200	20.229	9,145
2024-12-05	22.000	22.000	22.000	22.000	20.992	1,550
2024-12-04	22.000	22.000	22.000	22.000	20.992	1,000
2024-12-03	22.800	22.800	21.600	22.000	20.992	8,538
2024-12-02	22.800	23.000	22.400	22.400	21.374	2,116
2024-11-29	21.600	22.600	21.600	22.600	21.565	2,671
2024-11-28	22.000	22.600	21.600	22.600	21.565	3,368
2024-11-27	22.200	22.800	21.600	21.600	20.610	1,862
2024-11-26	21.800	22.800	21.800	22.200	21.183	7,217
2024-11-25	23.000	23.000	22.200	22.600	21.565	1,566
2024-11-22	23.400	23.400	22.400	22.600	21.565	4,582
2024-11-21	23.000	23.600	23.000	23.200	22.137	3,149
2024-11-20	23.000	23.200	23.000	23.200	22.137	1,066
2024-11-19	23.800	23.800	22.800	23.200	22.137	3,382

← NewerPage 7 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.