Precio Fishbone AB (publ) (STO:PRCO.B)
Sweden
· Delayed Price · Currency is SEK 19.60
+0.60 (3.16%)
Apr 29, 2026, 10:54 AM CET
Precio Fishbone AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.04% | 20 |
| Apr 27, 2026 | 20.60 | 20.60 | 19.80 | 19.80 | 19.80 | 1.54% | 777 |
| Apr 24, 2026 | 19.50 | 19.50 | 19.40 | 19.50 | 19.50 | 2.63% | 1,014 |
| Apr 23, 2026 | 19.20 | 19.60 | 19.00 | 19.00 | 19.00 | 2.15% | 6,026 |
| Apr 22, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.12% | 100 |
| Apr 21, 2026 | 19.20 | 19.20 | 19.10 | 19.20 | 19.20 | - | 253 |
| Apr 20, 2026 | 19.80 | 19.80 | 19.20 | 19.20 | 19.20 | -2.04% | 795 |
| Apr 17, 2026 | 20.20 | 20.20 | 19.60 | 19.60 | 19.60 | -1.51% | 5,590 |
| Apr 16, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | 2 |
| Apr 15, 2026 | 20.00 | 20.00 | 19.20 | 19.70 | 19.70 | -3.43% | 3,407 |
| Apr 14, 2026 | 19.70 | 20.40 | 19.70 | 20.40 | 20.40 | 3.55% | 433 |
| Apr 13, 2026 | 19.80 | 21.00 | 18.90 | 19.70 | 19.70 | 1.55% | 3,476 |
| Apr 10, 2026 | 19.30 | 20.00 | 18.00 | 19.40 | 19.40 | -0.51% | 13,082 |
| Apr 8, 2026 | 19.60 | 19.80 | 19.50 | 19.50 | 19.50 | 2.09% | 2,970 |
| Apr 7, 2026 | 19.60 | 19.60 | 19.10 | 19.10 | 19.10 | -2.55% | 795 |
| Apr 2, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | - | 167 |
| Apr 1, 2026 | 20.80 | 20.80 | 19.60 | 19.60 | 19.60 | -2.00% | 41 |
| Mar 31, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 2.56% | 3,226 |
| Mar 30, 2026 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | -1.52% | 1,234 |
| Mar 27, 2026 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | 1.02% | 1,311 |
| Mar 26, 2026 | 20.80 | 20.80 | 19.60 | 19.60 | 19.60 | -6.67% | 296 |
| Mar 25, 2026 | 19.40 | 21.00 | 19.30 | 21.00 | 21.00 | 5.53% | 2,129 |
| Mar 24, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | 2 |
| Mar 23, 2026 | 19.40 | 19.80 | 19.00 | 19.80 | 19.80 | 2.06% | 2,257 |
| Mar 18, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.00% | 5 |
| Mar 17, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -1.96% | 20 |
| Mar 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | 250 |
| Mar 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.00% | 19 |
| Mar 9, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -1.96% | 576 |
| 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 |