Prevas AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 134.20 | 139.20 | 133.80 | 139.00 | 126.17 | 26,747 |
| 2024-05-27 | 136.00 | 136.00 | 133.40 | 134.20 | 121.81 | 15,081 |
| 2024-05-24 | 136.60 | 136.60 | 132.60 | 136.60 | 123.99 | 11,057 |
| 2024-05-23 | 135.80 | 137.60 | 134.20 | 134.40 | 121.99 | 9,365 |
| 2024-05-22 | 135.40 | 137.00 | 134.80 | 135.60 | 123.08 | 53,620 |
| 2024-05-21 | 137.40 | 139.20 | 136.60 | 136.60 | 123.99 | 6,117 |
| 2024-05-20 | 138.60 | 139.80 | 137.20 | 138.40 | 125.63 | 6,254 |
| 2024-05-17 | 144.80 | 144.80 | 138.60 | 138.60 | 125.81 | 8,805 |
| 2024-05-16 | 145.00 | 145.00 | 140.20 | 144.80 | 131.43 | 35,652 |
| 2024-05-15 | 140.00 | 147.80 | 140.00 | 147.00 | 129.12 | 17,953 |
| 2024-05-14 | 139.40 | 141.60 | 138.20 | 140.00 | 122.97 | 7,018 |
| 2024-05-13 | 136.60 | 142.20 | 136.60 | 139.40 | 122.44 | 11,475 |
| 2024-05-10 | 136.60 | 137.60 | 135.80 | 136.60 | 119.99 | 16,222 |
| 2024-05-08 | 137.60 | 140.00 | 135.60 | 136.60 | 119.99 | 13,926 |
| 2024-05-07 | 123.00 | 139.60 | 123.00 | 137.00 | 120.34 | 98,166 |
| 2024-05-06 | 119.80 | 121.40 | 118.60 | 121.00 | 106.28 | 11,633 |
| 2024-05-03 | 120.20 | 120.40 | 118.00 | 119.80 | 105.23 | 42,320 |
| 2024-05-02 | 120.80 | 121.00 | 117.00 | 118.80 | 104.35 | 40,208 |
| 2024-04-30 | 120.80 | 121.60 | 119.00 | 119.40 | 104.88 | 13,369 |
| 2024-04-29 | 121.80 | 124.00 | 119.80 | 120.80 | 106.11 | 25,225 |
| 2024-04-26 | 122.00 | 125.00 | 118.40 | 121.80 | 106.99 | 35,272 |
| 2024-04-25 | 123.80 | 125.00 | 118.40 | 122.00 | 107.16 | 55,104 |
| 2024-04-24 | 128.60 | 129.40 | 122.80 | 123.40 | 108.39 | 14,307 |
| 2024-04-23 | 116.00 | 128.00 | 116.00 | 128.00 | 112.43 | 79,436 |
| 2024-04-22 | 114.20 | 115.00 | 114.00 | 114.20 | 100.31 | 3,244 |
| 2024-04-19 | 114.60 | 114.60 | 113.00 | 114.00 | 100.13 | 6,836 |
| 2024-04-18 | 114.80 | 114.80 | 113.40 | 114.60 | 100.66 | 11,049 |
| 2024-04-17 | 115.20 | 116.00 | 113.00 | 114.00 | 100.13 | 36,974 |
| 2024-04-16 | 117.80 | 117.80 | 115.00 | 116.00 | 101.89 | 43,268 |
| 2024-04-15 | 118.20 | 119.00 | 116.60 | 116.80 | 102.59 | 6,191 |
| 2024-04-12 | 120.00 | 121.60 | 117.60 | 118.20 | 103.82 | 9,963 |
| 2024-04-11 | 116.00 | 120.60 | 116.00 | 120.00 | 105.40 | 15,847 |
| 2024-04-10 | 118.60 | 119.60 | 116.00 | 116.00 | 101.89 | 11,631 |
| 2024-04-09 | 120.00 | 120.60 | 117.80 | 118.60 | 104.17 | 8,151 |
| 2024-04-08 | 120.00 | 121.60 | 119.40 | 120.80 | 106.11 | 6,253 |
| 2024-04-05 | 121.60 | 121.60 | 119.60 | 120.00 | 105.40 | 7,178 |
| 2024-04-04 | 121.00 | 122.40 | 120.40 | 121.40 | 106.63 | 5,432 |
| 2024-04-03 | 118.60 | 121.20 | 118.40 | 121.00 | 106.28 | 7,110 |
| 2024-04-02 | 122.60 | 122.60 | 117.60 | 118.60 | 104.17 | 23,967 |
| 2024-03-28 | 121.40 | 122.60 | 120.40 | 122.60 | 107.69 | 8,774 |
| 2024-03-27 | 122.00 | 124.00 | 121.20 | 121.40 | 106.63 | 27,108 |
| 2024-03-26 | 121.20 | 122.60 | 120.60 | 121.80 | 106.99 | 6,866 |
| 2024-03-25 | 124.60 | 124.60 | 119.00 | 121.00 | 106.28 | 23,199 |
| 2024-03-22 | 118.40 | 120.60 | 118.40 | 118.80 | 104.35 | 7,357 |
| 2024-03-21 | 120.60 | 121.40 | 118.00 | 119.80 | 105.23 | 13,315 |
| 2024-03-20 | 117.00 | 119.60 | 117.00 | 119.00 | 104.53 | 12,172 |
| 2024-03-19 | 120.60 | 120.60 | 117.80 | 118.20 | 103.82 | 23,005 |
| 2024-03-18 | 123.00 | 123.60 | 120.00 | 120.40 | 105.76 | 19,547 |
| 2024-03-15 | 120.40 | 123.00 | 119.80 | 122.40 | 107.51 | 10,852 |
| 2024-03-14 | 124.00 | 125.60 | 119.60 | 120.20 | 105.58 | 19,550 |
| 2024-03-13 | 123.00 | 124.60 | 122.20 | 124.00 | 108.92 | 30,482 |
| 2024-03-12 | 119.80 | 123.00 | 118.60 | 123.00 | 108.04 | 52,734 |
| 2024-03-11 | 120.80 | 122.00 | 118.40 | 118.80 | 104.35 | 58,725 |
| 2024-03-08 | 117.00 | 122.80 | 116.60 | 121.00 | 106.28 | 108,548 |
| 2024-03-07 | 116.00 | 117.40 | 113.80 | 117.00 | 102.77 | 63,747 |
| 2024-03-06 | 115.20 | 118.00 | 111.80 | 116.00 | 101.89 | 44,643 |
| 2024-03-05 | 117.60 | 119.00 | 114.20 | 114.40 | 100.49 | 41,073 |
| 2024-03-04 | 117.60 | 118.40 | 114.80 | 117.60 | 103.30 | 39,810 |
| 2024-03-01 | 118.60 | 119.40 | 114.20 | 117.60 | 103.30 | 39,428 |
| 2024-02-29 | 117.00 | 119.00 | 116.00 | 118.60 | 104.17 | 29,328 |
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.