Precio Fishbone AB (publ) (STO:PRCO.B)
Sweden · Delayed Price · Currency is SEK 22.40
0.00 (0.00%)
Aug 18, 2025, 4:53 PM CET
Precio Fishbone AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 23.60 | 23.60 | 22.80 | 22.80 | 22.80 | -4.20% | 42 |
| Jul 29, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 103 |
| Jul 28, 2025 | 23.80 | 24.20 | 23.80 | 23.80 | 23.80 | 1.71% | 844 |
| Jul 25, 2025 | 22.80 | 23.40 | 22.80 | 23.40 | 23.40 | 2.63% | 525 |
| Jul 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | 450 |
| Jul 23, 2025 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | - | 424 |
| Jul 22, 2025 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 2.65% | 225 |
| Jul 21, 2025 | 23.40 | 23.40 | 22.60 | 22.60 | 22.60 | -2.59% | 209 |
| Jul 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 215 |
| Jul 17, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 1.75% | 3,447 |
| Jul 16, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | 25 |
| Jul 15, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 450 |
| Jul 14, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | 4 |
| Jul 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | 1,969 |
| Jul 10, 2025 | 23.60 | 23.60 | 22.80 | 22.80 | 22.80 | 0.88% | 9,772 |
| Jul 9, 2025 | 25.00 | 25.00 | 22.60 | 22.60 | 22.60 | -1.74% | 703 |
| Jul 8, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | - | 9,289 |
| Jul 7, 2025 | 22.80 | 23.00 | 22.60 | 23.00 | 23.00 | 0.88% | 6,280 |
| Jul 4, 2025 | 22.80 | 23.60 | 22.60 | 22.80 | 22.80 | -0.87% | 4,661 |
| Jul 3, 2025 | 21.60 | 23.40 | 21.60 | 23.00 | 23.00 | 4.55% | 18,614 |
| Jul 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | 185 |
| Jul 1, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | 2.83% | 65 |
| Jun 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 1 |
| Jun 27, 2025 | 19.70 | 21.20 | 19.70 | 21.20 | 21.20 | -2.75% | 325 |
| Jun 26, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 1,000 |
| Jun 25, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 1,000 |
| Jun 24, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | 2,392 |
| Jun 23, 2025 | 21.40 | 22.20 | 21.40 | 22.00 | 22.00 | 0.92% | 6,000 |
| Jun 19, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 4.81% | 1,446 |
| Jun 18, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 0.48% | 2,822 |
| Jun 17, 2025 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | -3.27% | 321,804 |
| Jun 16, 2025 | 20.60 | 21.60 | 20.20 | 21.40 | 21.40 | 4.90% | 8,758 |
| Jun 13, 2025 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | -2.86% | 2,811 |
| Jun 12, 2025 | 20.20 | 21.00 | 20.00 | 21.00 | 21.00 | 2.94% | 5,681 |
| Jun 11, 2025 | 20.40 | 20.40 | 20.20 | 20.40 | 20.40 | -1.92% | 3,023 |