Precio Fishbone AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	28.000	28.000	28.000	28.000	26.717	450
2024-08-15	28.200	28.400	28.200	28.200	26.908	951
2024-08-14	27.800	28.400	27.800	28.400	27.099	751
2024-08-13	28.800	28.800	28.600	28.600	27.290	1,080
2024-08-12	27.400	28.000	27.400	28.000	26.717	115
2024-08-09	27.400	27.400	27.400	27.400	26.145	94
2024-08-07	28.000	28.000	26.600	26.800	25.572	2,174
2024-08-06	27.600	27.600	27.600	27.600	26.335	5
2024-08-05	27.000	27.600	26.800	27.600	26.335	1,322
2024-08-02	27.600	27.800	27.400	27.600	26.335	1,339
2024-08-01	27.400	27.400	27.400	27.400	26.145	40
2024-07-31	28.400	28.400	27.400	28.400	27.099	495
2024-07-30	29.600	29.600	28.400	28.400	27.099	690
2024-07-29	29.600	29.600	29.000	29.000	27.671	59
2024-07-26	29.000	29.000	29.000	29.000	27.671	7
2024-07-25	29.800	29.800	29.000	29.000	27.671	5,057
2024-07-24	29.400	29.400	29.400	29.400	28.053	124
2024-07-23	29.800	29.800	29.200	29.200	27.862	835
2024-07-22	29.000	29.800	29.000	29.200	27.862	1,253
2024-07-19	29.600	29.600	29.000	29.000	27.671	1,879
2024-07-18	28.600	29.600	28.600	29.600	28.244	1,552
2024-07-17	29.600	30.000	29.000	29.600	28.244	4,045
2024-07-16	29.400	29.600	29.400	29.600	28.244	1,115
2024-07-15	28.400	29.000	28.400	28.800	27.480	1,991
2024-07-12	29.000	29.000	29.000	29.000	27.671	210
2024-07-11	29.600	29.800	28.200	28.600	27.290	3,545
2024-07-10	28.200	30.400	27.800	29.600	28.244	13,593
2024-07-09	28.600	28.600	27.800	27.800	26.526	7,119
2024-07-08	27.800	28.400	27.800	28.400	27.099	610
2024-07-05	28.000	28.200	27.800	27.800	26.526	2,704
2024-07-04	27.800	27.800	27.400	27.400	26.145	4,260
2024-07-03	27.600	27.600	27.400	27.400	26.145	2,054
2024-07-02	28.000	28.000	27.400	28.000	26.717	12,375
2024-07-01	28.600	28.600	27.400	27.400	26.145	5,354
2024-06-28	26.800	28.600	26.800	28.600	27.290	4,021
2024-06-27	26.800	26.800	26.800	26.800	25.572	41
2024-06-26	26.400	27.800	26.400	26.800	25.572	994
2024-06-25	25.800	26.400	25.800	26.400	25.190	3,359
2024-06-24	25.600	25.800	25.600	25.800	24.618	537
2024-06-20	26.600	26.600	26.600	26.600	25.381	2,022
2024-06-19	25.200	26.700	25.200	26.600	25.381	87,804
2024-06-18	27.200	27.200	26.200	26.600	25.381	1,174
2024-06-17	26.600	26.600	26.600	26.600	25.381	2,200
2024-06-14	26.600	27.200	26.600	26.600	25.381	3,877
2024-06-13	27.200	27.200	27.000	27.000	25.763	295,011
2024-06-12	27.400	27.400	27.400	27.400	26.145	42
2024-06-11	27.000	27.400	26.400	27.400	26.145	3,014
2024-06-10	27.800	27.800	27.800	27.800	26.526	20
2024-06-07	27.400	27.400	27.400	27.400	26.145	400
2024-06-05	27.400	27.600	27.400	27.600	26.335	1,162
2024-06-04	28.200	28.800	27.800	27.800	26.526	695
2024-06-03	27.400	28.000	27.400	28.000	26.717	312
2024-05-31	27.400	27.400	27.200	27.400	26.145	1,035
2024-05-30	26.200	27.000	26.200	27.000	25.763	1,637
2024-05-29	25.800	26.200	25.800	26.200	25.000	354,246
2024-05-28	26.000	26.000	25.600	26.000	24.809	2,001
2024-05-27	25.600	25.600	25.000	25.600	24.427	1,792
2024-05-24	26.000	26.000	25.000	25.000	23.855	926
2024-05-22	25.400	25.400	25.000	25.000	23.855	385
2024-05-21	27.800	27.800	25.600	25.600	24.427	342

← NewerPage 9 of 20 · 1,152 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.