Precio Fishbone AB

PRCOb
🏛️ sweden →
21.20
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 39.10 39.10 38.40 38.40 0.0M
2022-12-29 38.60 38.60 38.40 38.40 0.0M
2022-12-28 38.50 39.20 38.50 39.10 0.0M
2022-12-27 40.10 40.10 37.40 37.80 0.0M
2022-12-23 39.00 39.00 38.60 38.60 0.0M
2022-12-22 39.30 39.30 38.60 39.30 0.0M
2022-12-21 39.50 39.50 38.10 39.30 0.0M
2022-12-20 39.80 39.80 38.80 38.80 0.0M
2022-12-19 41.40 41.40 39.20 39.20 0.0M
2022-12-16 38.60 41.40 38.60 41.40 0.0M
2022-12-15 38.50 38.60 38.50 38.60 0.0M
2022-12-14 37.30 37.80 37.20 37.20 0.0M
2022-12-13 39.80 39.80 37.30 37.90 0.0M
2022-12-12 40.20 40.20 39.00 39.00 0.0M
2022-12-09 40.00 40.20 39.40 40.20 0.0M
2022-12-08 39.90 39.90 39.90 39.90 0.0M
2022-12-07 40.60 40.60 39.80 39.80 0.0M
2022-12-06 39.60 39.90 39.60 39.90 0.0M
2022-12-05 40.00 40.00 39.40 39.40 0.0M
2022-12-02 40.10 40.20 40.00 40.10 0.0M
2022-12-01 40.80 40.80 40.80 40.80 0.0M
2022-11-30 40.80 40.80 40.80 40.80 0.0M
2022-11-29 41.60 41.60 41.60 41.60 0.0M
2022-11-28 40.90 41.60 40.90 40.90 0.0M
2022-11-25 41.00 41.50 40.90 40.90 0.0M
2022-11-24 41.60 41.60 41.60 41.60 0.0M
2022-11-23 42.40 42.40 42.40 42.40 0.0M
2022-11-22 41.50 42.40 41.50 42.40 0.0M
2022-11-21 40.70 42.00 40.70 40.90 0.0M
2022-11-18 40.00 40.00 40.00 40.00 0.0M
2022-11-17 40.00 40.60 40.00 40.00 0.0M
2022-11-16 39.90 39.90 39.90 39.90 0.0M
2022-11-15 39.90 39.90 39.20 39.20 0.0M
2022-11-14 39.50 39.50 39.50 39.50 0.0M
2022-11-11 39.50 39.50 39.50 39.50 0.0M
2022-11-10 40.20 40.20 40.20 40.20 0.0M
2022-11-09 40.00 40.00 39.00 39.00 0.0M
2022-11-08 40.50 41.30 39.70 41.30 0.0M
2022-11-04 40.50 40.50 40.50 40.50 0.0M
2022-11-03 39.70 39.70 39.70 39.70 0.0M
2022-11-02 38.20 38.90 38.20 38.90 0.0M
2022-11-01 39.50 39.50 38.90 38.90 0.0M
2022-10-31 37.90 39.00 37.90 39.00 0.0M
2022-10-26 38.30 38.30 36.60 36.60 0.0M
2022-10-25 40.00 40.00 38.40 38.40 0.0M
2022-10-24 41.00 41.00 40.00 40.00 0.0M
2022-10-20 39.60 40.30 39.60 39.70 0.0M
2022-10-18 40.00 40.00 39.20 39.40 0.0M
2022-10-17 40.10 40.10 40.00 40.00 0.0M
2022-10-14 40.50 40.50 40.50 40.50 0.0M
2022-10-11 41.50 41.50 41.50 41.50 0.0M
2022-10-10 41.20 41.20 41.20 41.20 0.0M
2022-10-07 41.70 41.70 41.70 41.70 0.0M
2022-10-05 41.20 41.20 41.10 41.10 0.0M
2022-10-04 41.50 41.60 40.80 41.00 0.0M
2022-10-03 40.10 40.10 40.10 40.10 0.0M
2022-09-30 39.50 40.00 39.50 40.00 0.0M
2022-09-28 40.70 40.70 39.50 39.50 0.0M
2022-09-27 40.30 40.30 40.30 40.30 0.0M
2022-09-26 39.70 39.70 39.50 39.50 0.0M
2022-09-23 40.00 40.00 40.00 40.00 0.0M
2022-09-22 40.00 40.00 40.00 40.00 0.0M
2022-09-21 40.90 40.90 40.90 40.90 0.0M
2022-09-20 41.00 41.00 40.20 40.70 0.0M
2022-09-19 43.30 43.30 41.20 41.20 0.0M
2022-09-16 42.50 43.30 42.50 43.30 0.0M
2022-09-15 42.50 42.50 42.50 42.50 0.0M
2022-09-14 41.80 41.80 41.80 41.80 0.0M
2022-09-13 41.50 41.50 41.00 41.00 0.0M
2022-09-12 41.80 41.80 41.80 41.80 0.0M
2022-09-09 40.50 42.00 40.50 42.00 0.0M
2022-09-07 41.90 41.90 41.90 41.90 0.0M
2022-09-06 41.90 41.90 41.90 41.90 0.0M
2022-09-05 41.20 41.90 40.90 40.90 0.0M
2022-09-02 40.50 42.00 40.50 42.00 0.0M
2022-09-01 43.40 43.50 42.00 43.50 0.0M
2022-08-31 44.10 44.10 41.90 43.40 0.0M
2022-08-30 45.00 46.30 44.10 45.00 0.0M
2022-08-29 48.00 48.00 45.80 46.00 0.0M
2022-08-26 47.00 49.90 43.50 49.90 0.0M
2022-08-25 46.80 49.90 44.30 44.30 0.0M
2022-08-24 49.10 49.10 46.10 46.80 0.0M
2022-08-23 52.00 52.00 48.10 48.10 0.0M
2022-08-22 51.60 52.00 50.60 50.60 0.0M
2022-08-19 50.80 50.80 50.60 50.60 0.0M
2022-08-18 49.80 50.80 49.80 50.80 0.0M
2022-08-16 51.00 51.00 50.80 50.80 0.0M
2022-08-15 48.30 51.00 48.30 51.00 0.0M
2022-08-12 46.10 46.50 46.10 46.50 0.0M
2022-08-11 46.10 46.10 46.10 46.10 0.0M
2022-08-10 47.00 48.80 46.10 47.90 0.0M
2022-08-09 48.80 48.80 48.80 48.80 0.0M
2022-08-05 46.90 46.90 46.90 46.90 0.0M
2022-08-04 47.80 47.80 47.80 47.80 0.0M
2022-08-03 46.90 47.80 46.80 47.80 0.0M
2022-08-02 46.80 47.90 46.80 47.90 0.0M
2022-08-01 46.80 47.70 45.10 47.70 0.0M
2022-07-29 47.60 47.60 46.80 46.80 0.0M
2022-07-28 46.10 46.80 46.10 46.80 0.0M
2022-07-27 46.20 47.00 44.50 47.00 0.0M
2022-07-26 47.90 47.90 47.90 47.90 0.0M
2022-07-25 47.90 47.90 47.90 47.90 0.0M
2022-07-22 47.00 47.00 47.00 47.00 0.0M
2022-07-21 46.10 47.10 44.00 47.10 0.0M
2022-07-20 47.40 47.40 44.00 46.60 0.0M
2022-07-19 47.40 47.40 47.40 47.40 0.0M
2022-07-18 43.80 50.00 43.80 46.60 0.0M
2022-07-15 43.50 44.00 43.40 43.40 0.0M
2022-07-14 44.00 45.00 44.00 45.00 0.0M
2022-07-13 43.30 43.30 43.20 43.20 0.0M
2022-07-12 43.30 43.50 42.50 43.50 0.0M
2022-07-11 42.60 42.60 41.00 42.60 0.0M
2022-07-08 42.60 42.70 41.80 42.60 0.0M
2022-07-07 41.40 42.50 40.70 42.50 0.0M
2022-07-06 40.50 40.70 39.70 40.70 0.0M
2022-07-05 42.80 42.80 40.50 40.50 0.0M
2022-07-04 43.70 43.70 42.90 42.90 0.0M
2022-07-01 42.10 42.90 41.40 42.90 0.0M
2022-06-30 43.70 43.70 42.90 42.90 0.0M
2022-06-29 42.90 43.70 42.90 42.90 0.0M
2022-06-28 43.90 43.90 43.90 43.90 0.0M
2022-06-27 42.30 47.00 41.00 43.90 0.0M
2022-06-23 43.00 43.10 43.00 43.00 0.0M
2022-06-22 42.40 43.10 42.40 43.00 0.0M
2022-06-21 43.00 43.40 43.00 43.20 0.0M
2022-06-20 44.00 44.00 44.00 44.00 0.0M
2022-06-17 44.80 44.80 42.40 42.40 0.0M
2022-06-16 47.10 47.10 45.00 45.00 0.0M
2022-06-14 47.10 47.10 43.20 43.20 0.0M
2022-06-13 47.10 47.10 47.10 47.10 0.0M
2022-06-10 45.80 46.20 44.90 46.20 0.0M
2022-06-09 47.60 47.60 46.70 46.70 0.0M
2022-06-08 48.70 48.70 47.60 47.60 0.0M
2022-06-03 47.60 47.60 47.60 47.60 0.0M
2022-06-02 48.50 48.50 48.50 48.50 0.0M
2022-05-31 47.20 48.50 47.20 48.50 0.0M
2022-05-30 49.00 49.00 47.40 48.00 0.0M
2022-05-27 49.00 49.00 47.40 47.80 0.0M
2022-05-25 49.00 49.00 47.40 47.40 0.0M
2022-05-24 49.00 49.00 48.00 48.00 0.0M
2022-05-23 50.20 50.20 48.60 48.60 0.0M
2022-05-18 52.20 52.20 52.20 52.20 0.0M
2022-05-17 51.00 51.00 51.00 51.00 0.0M
2022-05-16 52.80 52.80 51.20 51.20 0.0M
2022-05-13 52.00 52.00 52.00 52.00 0.0M
2022-05-12 52.80 53.00 51.80 51.80 0.0M
2022-05-11 52.20 52.80 51.80 51.80 0.0M
2022-05-10 50.40 52.00 50.40 51.40 0.0M
2022-05-09 52.40 52.40 48.50 48.50 0.0M
2022-05-06 50.00 53.00 50.00 51.40 0.0M
2022-05-05 51.60 51.60 49.50 50.40 0.0M
2022-05-04 55.40 55.40 50.60 51.60 0.0M
2022-05-03 59.80 59.80 55.40 55.40 0.0M
2022-05-02 52.00 58.80 52.00 57.80 0.0M
2022-04-29 59.00 59.00 58.00 58.00 0.0M
2022-04-28 58.00 60.00 57.00 58.00 0.0M
2022-04-27 57.00 59.00 57.00 58.80 0.0M
2022-04-26 55.80 55.80 55.80 55.80 0.0M
2022-04-25 57.00 57.00 57.00 57.00 0.0M
2022-04-21 57.00 57.00 57.00 57.00 0.0M
2022-04-20 56.60 57.00 56.60 57.00 0.0M
2022-04-19 56.00 56.60 56.00 56.60 0.0M
2022-04-14 56.00 56.00 56.00 56.00 0.0M
2022-04-13 55.00 55.00 55.00 55.00 0.0M
2022-04-11 56.00 56.80 55.00 55.00 0.0M
2022-04-08 56.80 56.80 56.80 56.80 0.0M
2022-04-07 57.00 57.00 57.00 57.00 0.0M
2022-04-06 57.80 57.80 56.80 57.00 0.0M
2022-04-05 58.80 58.80 57.80 57.80 0.0M
2022-04-04 60.00 60.00 58.80 58.80 0.0M
2022-04-01 57.80 60.00 57.80 60.00 0.0M
2022-03-31 60.00 60.00 60.00 60.00 0.0M
2022-03-30 58.80 58.80 58.80 58.80 0.0M
2022-03-29 58.20 60.00 58.20 60.00 0.0M
2022-03-28 56.80 57.20 55.00 57.20 0.0M
2022-03-25 57.00 57.00 57.00 57.00 0.0M
2022-03-24 56.00 57.00 56.00 57.00 0.0M
2022-03-23 52.00 55.00 52.00 55.00 0.0M
2022-03-22 49.90 52.80 49.80 52.80 0.0M
2022-03-21 54.00 54.00 54.00 54.00 0.0M
2022-03-18 54.00 54.00 54.00 54.00 0.0M
2022-03-17 55.00 55.00 55.00 55.00 0.0M
2022-03-16 50.00 54.00 50.00 54.00 0.0M
2022-03-15 50.80 50.80 50.40 50.40 0.0M
2022-03-11 50.80 51.80 50.80 50.80 0.0M
2022-03-10 49.30 49.90 49.30 49.90 0.0M
2022-03-09 47.00 49.40 46.10 49.30 0.0M
2022-03-08 46.80 47.70 46.80 47.70 0.0M
2022-03-07 46.00 46.00 43.10 46.00 0.0M
2022-03-04 49.80 49.80 46.00 46.00 0.0M
2022-03-03 51.80 51.80 50.80 50.80 0.0M
2022-03-02 52.80 52.80 51.80 51.80 0.0M
2022-03-01 53.20 53.20 53.20 53.20 0.0M
2022-02-28 52.20 53.20 51.20 53.20 0.0M
2022-02-25 49.60 59.80 49.60 51.20 0.0M
2022-02-24 54.00 54.00 47.50 49.60 0.0M
2022-02-23 55.20 56.20 55.20 56.20 0.0M
2022-02-22 56.00 56.00 54.20 55.00 0.0M
2022-02-21 57.80 57.80 56.00 56.00 0.0M
2022-02-18 58.00 58.00 58.00 58.00 0.0M
2022-02-17 60.00 60.00 58.00 58.00 0.0M
2022-02-16 60.00 60.00 59.00 59.00 0.0M
2022-02-15 59.60 59.80 59.00 59.00 0.0M
2022-02-14 59.00 59.80 58.20 59.80 0.0M
2022-02-11 60.20 60.80 58.40 60.80 0.0M
2022-02-10 61.40 61.40 61.00 61.00 0.0M
2022-02-09 60.40 60.60 60.40 60.60 0.0M
2022-02-07 61.20 61.60 60.40 61.60 0.0M
2022-02-04 63.00 63.00 61.60 61.60 0.0M
2022-02-02 64.00 64.00 63.00 63.00 0.0M
2022-02-01 64.00 64.00 64.00 64.00 0.0M
2022-01-31 62.80 66.80 61.20 65.00 0.0M
2022-01-28 62.80 62.80 62.80 62.80 0.0M
2022-01-27 60.80 62.20 60.20 62.20 0.0M
2022-01-26 61.60 62.80 61.60 62.80 0.0M
2022-01-25 61.20 63.40 60.60 60.60 0.0M
2022-01-24 61.20 61.40 61.00 61.00 0.0M
2022-01-21 62.80 62.80 62.80 62.80 0.0M
2022-01-20 61.40 61.40 61.40 61.40 0.0M
2022-01-19 62.20 63.40 61.60 61.60 0.0M
2022-01-18 62.80 62.80 60.80 61.20 0.0M
2022-01-17 62.40 63.20 62.40 63.00 0.0M
2022-01-14 63.20 63.60 63.20 63.40 0.0M
2022-01-13 63.80 64.40 63.80 64.40 0.0M
2022-01-12 65.00 65.00 64.40 64.40 0.0M
2022-01-11 64.20 64.40 64.20 64.40 0.0M
2022-01-10 66.20 66.20 63.00 63.00 0.0M
2022-01-07 65.20 65.20 60.00 65.00 0.0M
2022-01-05 67.00 67.00 66.00 66.00 0.0M
2022-01-04 67.20 67.40 66.20 67.20 0.0M
2022-01-03 65.20 67.20 65.20 66.00 0.0M