Precio Fishbone AB (publ) (STO:PRCO.B)
Sweden · Delayed Price · Currency is SEK 18.00
+0.20 (1.12%)
Sep 25, 2026, 2:13 PM CET
Precio Fishbone AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | 1.12% | 16 |
| Sep 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.26% | 5 |
| Sep 23, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | 3 |
| Sep 22, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -3.74% | 842 |
| Sep 21, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 270 |
| Sep 18, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | 21 |
| Sep 17, 2026 | 19.00 | 19.00 | 18.60 | 18.60 | 18.60 | 0.54% | 86 |
| Sep 16, 2026 | 18.50 | 19.00 | 18.50 | 18.50 | 18.50 | 0.54% | 1,251 |
| Sep 14, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.16% | 9 |
| Sep 11, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,900 |
| Sep 10, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | - | 2,292 |
| Sep 9, 2026 | 18.30 | 19.00 | 18.30 | 19.00 | 19.00 | 2.15% | 13,444 |
| Sep 8, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.20% | 54 |
| Sep 7, 2026 | 18.80 | 19.50 | 18.20 | 18.20 | 18.20 | -0.55% | 5,585 |
| Sep 4, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | 325 |
| Sep 3, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | - | 5,975 |
| Sep 1, 2026 | 18.00 | 18.00 | 17.40 | 18.00 | 18.00 | -1.64% | 12,585 |
| Aug 28, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 1,833 |
| Aug 27, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | - | 645 |
| Aug 26, 2026 | 18.40 | 18.50 | 17.90 | 18.30 | 18.30 | 2.23% | 12,171 |
| Aug 24, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.87% | 231 |
| Aug 21, 2026 | 17.70 | 17.70 | 17.40 | 17.40 | 17.40 | -2.25% | 316 |
| Aug 20, 2026 | 18.70 | 18.70 | 17.80 | 17.80 | 17.80 | -2.20% | 3,989 |
| Aug 19, 2026 | 17.80 | 18.20 | 16.00 | 18.20 | 18.20 | -4.21% | 3,813 |
| Aug 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | 10 |
| Aug 14, 2026 | 18.20 | 18.70 | 18.20 | 18.70 | 18.70 | -4.10% | 244 |
| Aug 13, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 92 |
| Aug 12, 2026 | 18.30 | 19.50 | 18.20 | 19.50 | 19.50 | 7.14% | 130 |
| Aug 11, 2026 | 18.80 | 18.80 | 18.20 | 18.20 | 18.20 | -4.21% | 252 |
| Aug 10, 2026 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | 0.53% | 300 |
| Aug 7, 2026 | 18.40 | 18.90 | 18.40 | 18.90 | 18.90 | 3.85% | 79 |
| Aug 6, 2026 | 17.70 | 18.20 | 17.70 | 18.20 | 18.20 | 0.55% | 545 |
| Aug 5, 2026 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | 0.56% | 10,839 |
| Aug 4, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 1.12% | 2,790 |
| Aug 3, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | 954 |
| Jul 31, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 700 |
| Jul 30, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | 25 |
| Jul 29, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | 800 |
| Jul 28, 2026 | 17.50 | 18.00 | 17.50 | 17.60 | 17.60 | 0.57% | 3,938 |
| Jul 27, 2026 | 17.40 | 17.50 | 17.10 | 17.50 | 17.50 | 3.55% | 306 |
| Jul 24, 2026 | 17.30 | 17.30 | 16.60 | 16.90 | 16.90 | -0.59% | 2,541 |
| Jul 23, 2026 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | -2.30% | 2 |
| Jul 22, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 1.16% | 1,059 |
| Jul 21, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -0.58% | 70 |
| Jul 20, 2026 | 17.90 | 17.90 | 17.30 | 17.30 | 17.30 | -3.35% | 82 |
| Jul 16, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | 500 |
| Jul 15, 2026 | 17.80 | 18.20 | 17.80 | 18.20 | 18.20 | 3.41% | 2,196 |
| Jul 14, 2026 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | -0.56% | 958 |
| Jul 13, 2026 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | -4.32% | 2,220 |
| Jul 10, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | 2.21% | 500 |