Precio Fishbone AB (publ) (STO:PRCO.B)
Sweden · Delayed Price · Currency is SEK 22.20
+0.40 (1.83%)
Feb 5, 2026, 3:49 PM CET
Precio Fishbone AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |