Precio Fishbone AB (publ) (STO:PRCO.B)
Sweden · Delayed Price · Currency is SEK 16.90
-0.10 (-0.59%)
Jul 24, 2026, 3:53 PM CET
Precio Fishbone AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | -1.63% | 5,358 |
| Jul 8, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | 5 |
| Jul 6, 2026 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | -2.63% | 1,800 |
| Jul 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | 10,767 |
| Jul 1, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | 1 |
| Jun 30, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 968 |
| Jun 29, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | 12,032 |
| Jun 25, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 259 |
| Jun 24, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.11% | 13 |
| Jun 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | 32 |
| Jun 18, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.58% | 328 |
| Jun 17, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | 4 |
| Jun 16, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 1,264 |
| Jun 15, 2026 | 18.40 | 19.40 | 18.40 | 19.20 | 19.20 | 1.05% | 4,108 |
| Jun 12, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 6.74% | 4,919 |
| Jun 11, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -1.11% | 1,916 |
| Jun 10, 2026 | 18.60 | 18.60 | 18.00 | 18.00 | 18.00 | -1.64% | 2,322 |
| Jun 9, 2026 | 17.80 | 18.50 | 17.80 | 18.30 | 18.30 | -1.08% | 785 |
| Jun 8, 2026 | 17.70 | 18.50 | 17.70 | 18.50 | 18.50 | -2.12% | 1,402 |
| Jun 5, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% | 1 |
| Jun 3, 2026 | 18.10 | 18.60 | 18.10 | 18.60 | 18.60 | - | 867 |
| Jun 2, 2026 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | -3.63% | 500 |
| Jun 1, 2026 | 20.00 | 20.00 | 19.30 | 19.30 | 19.30 | -0.52% | 2,334 |
| May 29, 2026 | 18.70 | 19.40 | 18.70 | 19.40 | 19.40 | 4.30% | 2,856 |
| May 28, 2026 | 18.30 | 19.40 | 18.30 | 18.60 | 18.60 | -2.62% | 2,004 |
| May 27, 2026 | 19.90 | 19.90 | 19.10 | 19.10 | 19.10 | -3.05% | 525 |
| May 26, 2026 | 19.70 | 19.70 | 19.10 | 19.70 | 19.70 | -2.48% | 148 |
| May 25, 2026 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | 1.51% | 765 |
| May 21, 2026 | 19.60 | 20.60 | 19.60 | 19.90 | 19.90 | -1.49% | 4,332 |
| May 20, 2026 | 19.50 | 20.20 | 19.50 | 20.20 | 20.20 | 3.59% | 5,848 |
| May 19, 2026 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -0.51% | 780 |
| May 18, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 3.16% | 1,570 |
| May 15, 2026 | 19.60 | 19.60 | 19.00 | 19.00 | 19.00 | -1.04% | 92 |
| May 13, 2026 | 19.60 | 19.60 | 19.20 | 19.20 | 19.20 | -2.04% | 67 |
| May 12, 2026 | 19.60 | 19.60 | 19.10 | 19.60 | 19.60 | 1.03% | 237 |
| May 11, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.57% | 14 |
| May 8, 2026 | 19.60 | 19.60 | 19.10 | 19.10 | 19.10 | -2.55% | 17 |
| May 7, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | 279 |
| May 6, 2026 | 19.20 | 19.90 | 19.00 | 19.90 | 19.40 | 5.29% | 4,392 |
| May 5, 2026 | 19.00 | 19.00 | 18.40 | 18.90 | 18.43 | -3.57% | 978 |