Precio Fishbone AB (publ) (STO:PRCO.B)
Sweden
· Delayed Price · Currency is SEK 20.00
-0.40 (-1.96%)
Mar 9, 2026, 12:25 PM CET
Precio Fishbone AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 20.20 | 20.80 | 20.20 | 20.40 | 20.40 | - | 1,542 |
| Mar 3, 2026 | 19.50 | 20.40 | 19.50 | 20.40 | 20.40 | 4.62% | 192,765 |
| Mar 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -6.25% | 70 |
| Feb 27, 2026 | 23.00 | 23.00 | 20.80 | 20.80 | 20.80 | -0.95% | 634 |
| Feb 26, 2026 | 19.70 | 21.20 | 19.70 | 21.00 | 21.00 | 5.00% | 101,245 |
| Feb 25, 2026 | 21.20 | 21.20 | 19.90 | 20.00 | 20.00 | -0.99% | 11,222 |
| Feb 24, 2026 | 21.60 | 21.60 | 19.50 | 20.20 | 20.20 | -6.48% | 2,236 |
| Feb 20, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - | 4,000 |
| Feb 18, 2026 | 22.20 | 22.20 | 21.40 | 21.60 | 21.60 | -1.82% | 7,501 |
| Feb 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | 10 |
| Feb 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 1,000 |
| Feb 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | 30 |
| Feb 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 2,710 |
| Feb 6, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | - | 5,907 |
| Feb 5, 2026 | 21.60 | 22.60 | 21.60 | 22.20 | 22.20 | 1.83% | 10,755 |
| Feb 4, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | 50 |
| Feb 3, 2026 | 21.80 | 24.00 | 21.20 | 21.20 | 21.20 | -2.75% | 1,361 |
| Feb 2, 2026 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 1.87% | 720 |
| Jan 30, 2026 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | -6.14% | 2,213 |
| Jan 28, 2026 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | - | 21 |
| Jan 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -3.39% | 9 |
| Jan 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 898 |
| Jan 22, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 3,225 |
| Jan 21, 2026 | 22.80 | 23.60 | 22.80 | 23.60 | 23.60 | 2.61% | 1,327 |
| Jan 20, 2026 | 23.20 | 23.40 | 23.00 | 23.00 | 23.00 | 0.88% | 2,156 |
| Jan 19, 2026 | 23.40 | 23.60 | 22.80 | 22.80 | 22.80 | 0.88% | 825 |
| Jan 16, 2026 | 21.40 | 24.60 | 21.40 | 22.60 | 22.60 | 1.80% | 15,748 |
| Jan 14, 2026 | 22.40 | 22.40 | 21.40 | 22.20 | 22.20 | -6.72% | 891 |
| Jan 13, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | 832 |
| Jan 12, 2026 | 20.20 | 24.00 | 20.20 | 24.00 | 24.00 | 15.38% | 6,534 |
| Jan 7, 2026 | 20.60 | 21.00 | 20.40 | 20.80 | 20.80 | 0.97% | 2,206 |
| Jan 2, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 1.98% | 1,175 |
| Dec 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | 20 |
| Dec 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 322 |
| Dec 22, 2025 | 20.60 | 20.60 | 19.40 | 20.60 | 20.60 | -1.90% | 7,071 |
| Dec 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 33 |
| Dec 18, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 1.94% | 2,208 |
| Dec 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 160,596 |
| Dec 12, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 0.98% | 1,496 |
| Dec 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | 50 |
| Dec 10, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | 19 |
| Dec 8, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | - | 762 |
| Dec 5, 2025 | 19.90 | 20.60 | 19.60 | 20.60 | 20.60 | 3.52% | 6,370 |
| Dec 4, 2025 | 19.60 | 20.00 | 19.60 | 19.90 | 19.90 | 1.53% | 9,685 |
| Dec 3, 2025 | 19.60 | 19.60 | 19.30 | 19.60 | 19.60 | 0.51% | 8,779 |
| Dec 2, 2025 | 19.50 | 19.60 | 19.50 | 19.50 | 19.50 | - | 1,873 |
| Dec 1, 2025 | 19.90 | 19.90 | 19.50 | 19.50 | 19.50 | - | 2,003 |
| Nov 28, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -2.50% | 2,500 |
| Nov 27, 2025 | 20.00 | 20.20 | 19.60 | 20.00 | 20.00 | - | 7,158 |
| Nov 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 12,001 |
| Nov 25, 2025 | 20.00 | 20.00 | 19.50 | 20.00 | 20.00 | - | 15,140 |
| Nov 21, 2025 | 19.40 | 20.00 | 19.30 | 20.00 | 20.00 | 1.01% | 7,148 |
| Nov 20, 2025 | 21.60 | 21.60 | 19.80 | 19.80 | 19.80 | -6.60% | 10,621 |
| Nov 17, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | 886 |
| Nov 14, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | 3,614 |
| Nov 13, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 0.97% | 34 |
| Nov 11, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -1.90% | 100,125 |
| Nov 10, 2025 | 21.40 | 21.60 | 21.00 | 21.00 | 21.00 | - | 9,307 |
| Nov 7, 2025 | 20.90 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | 38,854 |
| Nov 6, 2025 | 20.90 | 20.90 | 20.60 | 20.60 | 20.60 | -1.90% | 200,018 |
| Nov 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 457 |
| Nov 3, 2025 | 20.60 | 21.00 | 20.40 | 21.00 | 21.00 | -1.41% | 2,988 |
| Oct 31, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.47% | 100,000 |
| Oct 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 39 |
| Oct 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | 31 |
| Oct 28, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 1,366 |
| Oct 27, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 1.89% | 3,300 |
| Oct 24, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | 1 |
| Oct 23, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 1.90% | 2,200 |
| Oct 21, 2025 | 21.00 | 21.40 | 20.40 | 21.00 | 21.00 | -0.94% | 5,430 |
| Oct 20, 2025 | 19.70 | 21.20 | 19.70 | 21.20 | 21.20 | -0.93% | 1,835 |
| Oct 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 10 |
| Oct 10, 2025 | 21.00 | 21.40 | 20.80 | 21.40 | 21.40 | 2.88% | 3,285 |
| Oct 8, 2025 | 20.40 | 20.80 | 20.20 | 20.80 | 20.80 | -0.95% | 1,912 |
| Oct 6, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | 3,100 |
| Oct 3, 2025 | 20.40 | 22.00 | 20.40 | 21.20 | 21.20 | 6.00% | 5,662 |
| Oct 2, 2025 | 21.20 | 21.20 | 20.00 | 20.00 | 20.00 | -6.54% | 2,176 |
| Oct 1, 2025 | 20.80 | 21.40 | 20.80 | 21.40 | 21.40 | - | 1,251 |
| Sep 30, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 0.94% | 1,221 |
| Sep 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | 206 |
| Sep 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | 520 |
| Sep 25, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | - | 2,800 |
| Sep 24, 2025 | 21.60 | 21.60 | 20.20 | 21.20 | 21.20 | -1.85% | 52,650 |
| Sep 23, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | 92 |
| Sep 22, 2025 | 20.80 | 22.00 | 18.90 | 21.00 | 21.00 | 0.96% | 6,315 |
| Sep 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 10,676 |
| Sep 18, 2025 | 20.80 | 20.80 | 20.00 | 20.80 | 20.80 | -0.95% | 8,896 |
| Sep 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | 300 |
| Sep 16, 2025 | 21.60 | 21.60 | 21.40 | 21.60 | 21.60 | 2.86% | 7,400 |
| Sep 15, 2025 | 20.80 | 21.60 | 20.60 | 21.00 | 21.00 | 1.94% | 9,281 |
| Sep 12, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 1.98% | 4,639 |
| Sep 11, 2025 | 20.00 | 20.20 | 19.90 | 20.20 | 20.20 | 1.51% | 2,879 |
| Sep 10, 2025 | 18.00 | 19.90 | 17.90 | 19.90 | 19.90 | 10.56% | 16,172 |
| Sep 9, 2025 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 0.56% | 1,000 |
| Sep 8, 2025 | 18.70 | 18.70 | 16.50 | 17.90 | 17.90 | -3.24% | 7,256 |
| Sep 4, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 1.09% | 562 |