Nasdaq Stockholm · PRCO-B · stock
Precio Fishbone AB (publ) (PRCO-B) stock price history
Every Nasdaq Stockholm trading session of Precio Fishbone AB (publ) from Jan 12, 2009 to Sep 25, 2026: 4,451 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PRCO-B adjusted close, 2009 to 2026
- SEK 44.12
- All time high, 2021
- SEK 23.98
- 52 week high, SEK 16.00 low
- 4,451
- Daily sessions since 2009
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
PRCO-B key facts
- Precio Fishbone AB (publ) (PRCO-B) closed at SEK 18.00 on Sep 25, 2026 on Nasdaq Stockholm.
- PRCO-B's all time high close is SEK 44.12, set on Sep 30, 2021; its all time low close is SEK 1.19 on Jan 27, 2009.
- PRCO-B's 52 week range is SEK 16.00 to SEK 23.98.
- PRCO-B returned -12.9% over the year to Sep 25, 2026 and -57.0% over five years.
- Over ten years PRCO-B returned +107%, +7.5% a year compounded.
- PRCO-B's deepest drawdown was -61.7% from Sep 30, 2021 to Jul 24, 2026.
- DataCedar holds 4,451 daily sessions of PRCO-B history from Jan 12, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PRCO-B price chart, 2009 to 2026
PRCO-B returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | -7.2% |
| 6 months | -7.2% |
| Year to date | -8.6% |
| 1 year | -12.9% |
| 3 years | -12.6% |
| 5 years | -57.0% |
| 10 years | +107.0% |
| Since Jan 12, 2009 | +1,108% |
| Compound annual growth, 17.7 years | +15.1% |
PRCO-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 44.12 on Sep 30, 2021
- All time low close
- SEK 1.19 on Jan 27, 2009
- 52 week high
- SEK 23.98 on Jan 16, 2026
- 52 week low
- SEK 16.00 on Aug 19, 2026
- Deepest drawdown
- -61.7% from Sep 30, 2021 to Jul 24, 2026, not yet recovered
- Best single session
- +18.7% on Jan 28, 2009
- Worst single session
- -17.1% on May 10, 2016
- Volatility, 1 year annualised
- 38.2%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2009
- 12.1×
- Best calendar year
- 2019, +107%
- Worst calendar year
- 2022, -40%
PRCO-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jan 12, 2009; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 19.89 | SEK 23.98 | SEK 16.00 | SEK 18.00 | -8.6% | 603.1K | 185 |
| 2025 | SEK 20.99 | SEK 24.37 | SEK 16.09 | SEK 19.69 | -5.3% | 2.1M | 249 |
| 2024 | SEK 26.57 | SEK 32.44 | SEK 19.66 | SEK 20.80 | -13.2% | 1.4M | 251 |
| 2023 | SEK 24.21 | SEK 25.70 | SEK 18.50 | SEK 23.96 | +0.5% | 572.9K | 251 |
| 2022 | SEK 38.98 | SEK 40.29 | SEK 22.72 | SEK 23.83 | -39.8% | 253.2K | 253 |
| 2021 | SEK 33.96 | SEK 45.20 | SEK 29.04 | SEK 39.58 | +16.5% | 1.1M | 253 |
| 2020 | SEK 29.16 | SEK 37.16 | SEK 16.29 | SEK 33.96 | +14.7% | 1.7M | 252 |
| 2019 | SEK 13.75 | SEK 34.30 | SEK 13.48 | SEK 29.61 | +107.0% | 2.7M | 247 |
| 2018 | SEK 10.18 | SEK 17.11 | SEK 9.16 | SEK 14.30 | +45.0% | 1.7M | 252 |
| 2017 | SEK 7.62 | SEK 10.12 | SEK 7.62 | SEK 9.86 | +30.3% | 1.2M | 253 |
| 2016 | SEK 7.60 | SEK 9.04 | SEK 6.38 | SEK 7.57 | -0.3% | 1.5M | 253 |
| 2015 | SEK 3.95 | SEK 8.10 | SEK 3.95 | SEK 7.60 | +97.7% | 1M | 251 |
| 2014 | SEK 2.69 | SEK 4.59 | SEK 2.67 | SEK 3.84 | +42.9% | 1.8M | 249 |
| 2013 | SEK 2.54 | SEK 3.42 | SEK 2.16 | SEK 2.69 | +2.3% | 1M | 250 |
| 2012 | SEK 1.90 | SEK 2.63 | SEK 1.89 | SEK 2.63 | +38.1% | 863.1K | 250 |
| 2011 | SEK 2.36 | SEK 3.01 | SEK 1.87 | SEK 1.90 | -19.3% | 1M | 253 |
| 2010 | SEK 1.64 | SEK 2.48 | SEK 1.59 | SEK 2.36 | +43.7% | 933.9K | 253 |
| 2009 | SEK 1.49 | SEK 2.03 | SEK 1.12 | SEK 1.64 | n/a | 605.8K | 246 |
PRCO-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 18.00 | -1.6% |
| August 2026 | SEK 18.30 | +4.0% |
| July 2026 | SEK 17.60 | -7.4% |
| June 2026 | SEK 19.00 | -2.1% |
| May 2026 | SEK 19.40 | +1.5% |
| April 2026 | SEK 19.11 | -2.0% |
| March 2026 | SEK 19.50 | -3.8% |
| February 2026 | SEK 20.28 | -2.8% |
| January 2026 | SEK 20.86 | +5.9% |
| December 2025 | SEK 19.69 | +3.6% |
| November 2025 | SEK 19.01 | -8.5% |
| October 2025 | SEK 20.76 | -0.5% |
About the PRCO-B data
Daily bars. 4,451 sessions from Jan 12, 2009 to Sep 25, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 12, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PRCO-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
PRCO-B share price history
