Precio Fishbone AB (publ) (STO:PRCO.B)
Sweden · Delayed Price · Currency is SEK 20.80
-0.20 (-0.95%)
Oct 8, 2025, 5:22 PM CET
Precio Fishbone AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 20.40 | 20.80 | 20.20 | 20.80 | 20.80 | -0.95% | 1,912 |
| Oct 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| 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 5, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Sep 4, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 1.09% | 562 |
| Sep 3, 2025 | 19.00 | 19.00 | 18.30 | 18.30 | 18.30 | -3.68% | 2,148 |
| Sep 2, 2025 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | -2.56% | 2,434 |
| Sep 1, 2025 | 20.60 | 20.60 | 19.00 | 19.50 | 19.50 | -6.25% | 4,502 |
| Aug 29, 2025 | 20.60 | 21.00 | 20.60 | 20.80 | 20.80 | - | 1,655 |
| Aug 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 38 |
| Aug 27, 2025 | 22.40 | 22.40 | 19.80 | 20.80 | 20.80 | -8.77% | 11,145 |
| Aug 26, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Aug 25, 2025 | 22.80 | 23.00 | 22.20 | 22.80 | 22.80 | 0.88% | 3,956 |
| Aug 22, 2025 | 23.40 | 23.40 | 22.60 | 22.60 | 22.60 | -1.74% | 1,867 |
| Aug 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | 928 |
| Aug 20, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | 1,500 |
| Aug 19, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 109 |
| Aug 18, 2025 | 22.40 | 22.60 | 22.40 | 22.40 | 22.40 | - | 525 |
| Aug 15, 2025 | 23.00 | 23.00 | 22.20 | 22.40 | 22.40 | -3.45% | 6,023 |
| Aug 14, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -3.33% | 422 |
| Aug 13, 2025 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | - | 2,630 |
| Aug 12, 2025 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 2.56% | 1,400 |
| Aug 11, 2025 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -2.50% | 989 |
| Aug 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 7, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | - | 1,232 |
| Aug 6, 2025 | 22.40 | 24.00 | 22.40 | 24.00 | 24.00 | 5.26% | 1,277 |
| Aug 5, 2025 | 23.60 | 23.60 | 22.80 | 22.80 | 22.80 | -1.72% | 5,348 |
| Aug 4, 2025 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 2.65% | 1,043 |
| Aug 1, 2025 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -3.42% | 911 |
| Jul 31, 2025 | 22.80 | 23.40 | 22.60 | 23.40 | 23.40 | 2.63% | 2,522 |