Precio Fishbone AB (publ) (STO:PRCO.B)
Sweden · Delayed Price · Currency is SEK 20.20
+0.30 (1.51%)
May 25, 2026, 1:40 PM CET
Precio Fishbone AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.11 | - | 16 |
| Apr 29, 2026 | 19.00 | 19.60 | 19.00 | 19.60 | 19.11 | 3.16% | 391 |
| Apr 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.52 | -4.04% | 20 |
| Apr 27, 2026 | 20.60 | 20.60 | 19.80 | 19.80 | 19.30 | 1.54% | 777 |
| Apr 24, 2026 | 19.50 | 19.50 | 19.40 | 19.50 | 19.01 | 2.63% | 1,014 |
| Apr 23, 2026 | 19.20 | 19.60 | 19.00 | 19.00 | 18.52 | 2.15% | 6,026 |
| Apr 22, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.13 | -3.13% | 100 |
| Apr 21, 2026 | 19.20 | 19.20 | 19.10 | 19.20 | 18.72 | - | 253 |
| Apr 20, 2026 | 19.80 | 19.80 | 19.20 | 19.20 | 18.72 | -2.04% | 795 |
| Apr 17, 2026 | 20.20 | 20.20 | 19.60 | 19.60 | 19.11 | -1.51% | 5,590 |
| Apr 16, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.40 | 1.02% | 2 |
| Apr 15, 2026 | 20.00 | 20.00 | 19.20 | 19.70 | 19.21 | -3.43% | 3,407 |
| Apr 14, 2026 | 19.70 | 20.40 | 19.70 | 20.40 | 19.89 | 3.55% | 433 |
| Apr 13, 2026 | 19.80 | 21.00 | 18.90 | 19.70 | 19.21 | 1.55% | 3,476 |
| Apr 10, 2026 | 19.30 | 20.00 | 18.00 | 19.40 | 18.91 | -0.51% | 13,082 |
| Apr 8, 2026 | 19.60 | 19.80 | 19.50 | 19.50 | 19.01 | 2.09% | 2,970 |
| Apr 7, 2026 | 19.60 | 19.60 | 19.10 | 19.10 | 18.62 | -2.55% | 795 |
| Apr 2, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 19.11 | - | 167 |
| Apr 1, 2026 | 20.80 | 20.80 | 19.60 | 19.60 | 19.11 | -2.00% | 41 |
| Mar 31, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 19.50 | 2.56% | 3,226 |
| Mar 30, 2026 | 19.80 | 19.80 | 19.50 | 19.50 | 19.01 | -1.52% | 1,234 |
| Mar 27, 2026 | 19.90 | 19.90 | 19.80 | 19.80 | 19.30 | 1.02% | 1,311 |
| Mar 26, 2026 | 20.80 | 20.80 | 19.60 | 19.60 | 19.11 | -6.67% | 296 |
| Mar 25, 2026 | 19.40 | 21.00 | 19.30 | 21.00 | 20.47 | 5.53% | 2,129 |
| Mar 24, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.40 | 0.51% | 2 |
| Mar 23, 2026 | 19.40 | 19.80 | 19.00 | 19.80 | 19.30 | 2.06% | 2,257 |
| Mar 18, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.91 | -3.00% | 5 |
| Mar 17, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 19.50 | -1.96% | 20 |
| Mar 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.89 | -1.92% | 250 |
| Mar 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.28 | 4.00% | 19 |
| Mar 9, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 19.50 | -1.96% | 576 |
| Mar 4, 2026 | 20.20 | 20.80 | 20.20 | 20.40 | 19.89 | - | 1,542 |
| Mar 3, 2026 | 19.50 | 20.40 | 19.50 | 20.40 | 19.89 | 4.62% | 192,765 |
| Mar 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.01 | -6.25% | 70 |
| Feb 27, 2026 | 23.00 | 23.00 | 20.80 | 20.80 | 20.28 | -0.95% | 634 |
| Feb 26, 2026 | 19.70 | 21.20 | 19.70 | 21.00 | 20.47 | 5.00% | 101,245 |
| Feb 25, 2026 | 21.20 | 21.20 | 19.90 | 20.00 | 19.50 | -0.99% | 11,222 |