Prevas AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 136.80 | 137.00 | 135.40 | 136.20 | 123.63 | 4,244 |
| 2024-08-21 | 136.80 | 136.80 | 134.40 | 136.80 | 124.17 | 20,521 |
| 2024-08-20 | 135.60 | 136.40 | 134.40 | 134.40 | 121.99 | 15,210 |
| 2024-08-19 | 135.00 | 136.80 | 134.40 | 135.60 | 123.08 | 18,483 |
| 2024-08-16 | 135.20 | 137.00 | 135.00 | 135.00 | 122.54 | 6,093 |
| 2024-08-15 | 134.00 | 141.00 | 134.00 | 136.20 | 123.63 | 16,726 |
| 2024-08-14 | 134.00 | 136.00 | 134.00 | 134.00 | 121.63 | 7,812 |
| 2024-08-13 | 136.20 | 138.20 | 133.60 | 135.60 | 123.08 | 4,119 |
| 2024-08-12 | 134.00 | 137.80 | 134.00 | 136.20 | 123.63 | 9,555 |
| 2024-08-09 | 142.20 | 142.20 | 135.00 | 135.00 | 122.54 | 8,424 |
| 2024-08-08 | 139.40 | 142.00 | 135.00 | 139.80 | 126.90 | 10,616 |
| 2024-08-07 | 139.20 | 139.80 | 135.40 | 139.20 | 126.35 | 4,822 |
| 2024-08-06 | 134.60 | 138.20 | 132.00 | 134.80 | 122.36 | 11,658 |
| 2024-08-05 | 136.00 | 136.00 | 125.20 | 134.80 | 122.36 | 28,478 |
| 2024-08-02 | 141.00 | 142.60 | 137.60 | 137.80 | 125.08 | 4,842 |
| 2024-08-01 | 144.00 | 144.80 | 140.80 | 141.00 | 127.99 | 8,401 |
| 2024-07-31 | 145.40 | 146.20 | 139.60 | 145.00 | 131.62 | 5,933 |
| 2024-07-30 | 144.80 | 146.00 | 142.80 | 145.40 | 131.98 | 5,585 |
| 2024-07-29 | 142.40 | 144.60 | 141.00 | 144.40 | 131.07 | 15,593 |
| 2024-07-26 | 150.20 | 150.20 | 142.40 | 142.40 | 129.26 | 9,582 |
| 2024-07-25 | 150.40 | 153.00 | 147.80 | 150.20 | 136.34 | 19,561 |
| 2024-07-24 | 152.80 | 152.80 | 150.00 | 150.00 | 136.15 | 7,934 |
| 2024-07-23 | 149.00 | 153.00 | 147.60 | 153.00 | 138.88 | 102,215 |
| 2024-07-22 | 140.00 | 152.40 | 136.20 | 150.00 | 136.15 | 98,880 |
| 2024-07-19 | 143.40 | 143.60 | 137.40 | 138.40 | 125.63 | 38,853 |
| 2024-07-18 | 145.40 | 147.20 | 142.20 | 146.80 | 133.25 | 7,437 |
| 2024-07-17 | 148.00 | 148.00 | 145.40 | 146.80 | 133.25 | 11,370 |
| 2024-07-16 | 146.00 | 148.00 | 145.00 | 147.60 | 133.98 | 2,270 |
| 2024-07-15 | 145.00 | 147.40 | 143.00 | 146.00 | 132.52 | 9,543 |
| 2024-07-12 | 146.40 | 149.00 | 145.20 | 145.40 | 131.98 | 13,111 |
| 2024-07-11 | 150.40 | 150.40 | 146.20 | 146.20 | 132.71 | 3,326 |
| 2024-07-10 | 144.20 | 151.00 | 144.20 | 149.20 | 135.43 | 15,764 |
| 2024-07-09 | 149.00 | 149.00 | 144.00 | 145.20 | 131.80 | 16,468 |
| 2024-07-08 | 144.80 | 147.40 | 144.00 | 146.00 | 132.52 | 7,210 |
| 2024-07-05 | 139.40 | 146.00 | 139.40 | 144.80 | 131.43 | 15,916 |
| 2024-07-04 | 142.00 | 143.80 | 138.40 | 139.20 | 126.35 | 3,136 |
| 2024-07-03 | 139.40 | 142.40 | 138.20 | 139.80 | 126.90 | 17,542 |
| 2024-07-02 | 138.80 | 140.00 | 138.40 | 140.00 | 127.08 | 12,241 |
| 2024-07-01 | 137.00 | 141.20 | 137.00 | 139.00 | 126.17 | 29,557 |
| 2024-06-28 | 136.00 | 137.40 | 135.80 | 137.00 | 124.35 | 2,897 |
| 2024-06-27 | 135.80 | 138.00 | 135.80 | 136.00 | 123.45 | 3,797 |
| 2024-06-26 | 139.00 | 139.00 | 135.20 | 136.00 | 123.45 | 7,448 |
| 2024-06-25 | 138.40 | 139.00 | 136.60 | 138.80 | 125.99 | 6,437 |
| 2024-06-24 | 136.40 | 144.00 | 135.80 | 138.40 | 125.63 | 36,790 |
| 2024-06-20 | 132.80 | 137.00 | 132.80 | 136.20 | 123.63 | 16,004 |
| 2024-06-19 | 130.80 | 133.80 | 130.00 | 132.80 | 120.54 | 7,220 |
| 2024-06-18 | 130.00 | 132.80 | 127.20 | 131.20 | 119.09 | 42,002 |
| 2024-06-17 | 131.20 | 134.00 | 129.00 | 130.60 | 118.55 | 11,662 |
| 2024-06-14 | 134.20 | 134.40 | 131.20 | 131.20 | 119.09 | 10,030 |
| 2024-06-13 | 136.40 | 136.40 | 133.80 | 134.00 | 121.63 | 6,821 |
| 2024-06-12 | 136.20 | 136.40 | 134.00 | 136.40 | 123.81 | 10,281 |
| 2024-06-11 | 137.20 | 137.20 | 134.40 | 134.40 | 121.99 | 12,277 |
| 2024-06-10 | 136.20 | 137.20 | 135.60 | 137.00 | 124.35 | 4,292 |
| 2024-06-07 | 138.40 | 139.20 | 135.80 | 136.40 | 123.81 | 17,541 |
| 2024-06-05 | 136.00 | 141.00 | 136.00 | 138.20 | 125.44 | 8,278 |
| 2024-06-04 | 137.00 | 138.80 | 135.60 | 136.00 | 123.45 | 8,760 |
| 2024-06-03 | 141.20 | 141.80 | 137.20 | 137.60 | 124.90 | 17,277 |
| 2024-05-31 | 139.80 | 141.40 | 137.20 | 141.20 | 128.17 | 23,620 |
| 2024-05-30 | 137.60 | 141.40 | 137.00 | 139.80 | 126.90 | 22,132 |
| 2024-05-29 | 139.00 | 140.00 | 135.20 | 137.60 | 124.90 | 35,755 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 4.0000 SEK |
| 2025-05-15 | 4.7500 SEK |
| 2024-05-16 | 4.7500 SEK |
| 2023-05-12 | 4.5000 SEK |
| 2022-05-19 | 3.5000 SEK |
| 2021-05-12 | 2.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.