Prevas AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 117.00 | 119.00 | 116.00 | 118.60 | 104.17 | 29,328 |
| 2024-02-28 | 117.40 | 118.40 | 116.00 | 116.60 | 102.42 | 10,257 |
| 2024-02-27 | 117.20 | 118.80 | 116.60 | 118.00 | 103.65 | 21,064 |
| 2024-02-26 | 116.00 | 118.00 | 115.80 | 117.20 | 102.94 | 9,627 |
| 2024-02-23 | 116.00 | 117.80 | 114.60 | 115.80 | 101.72 | 12,648 |
| 2024-02-22 | 114.00 | 116.80 | 111.80 | 116.00 | 101.89 | 24,090 |
| 2024-02-21 | 111.80 | 113.40 | 110.20 | 112.60 | 98.904 | 49,641 |
| 2024-02-20 | 116.80 | 118.20 | 111.80 | 111.80 | 98.202 | 15,272 |
| 2024-02-19 | 113.00 | 116.00 | 112.00 | 115.80 | 101.72 | 32,364 |
| 2024-02-16 | 115.00 | 115.00 | 111.00 | 113.60 | 99.783 | 34,003 |
| 2024-02-15 | 119.00 | 120.60 | 112.60 | 114.00 | 100.13 | 51,865 |
| 2024-02-14 | 118.00 | 118.40 | 106.40 | 118.20 | 103.82 | 172,492 |
| 2024-02-13 | 126.00 | 126.00 | 121.80 | 124.00 | 108.92 | 25,817 |
| 2024-02-12 | 123.60 | 126.00 | 123.20 | 126.00 | 110.67 | 19,252 |
| 2024-02-09 | 127.40 | 127.80 | 122.60 | 123.60 | 108.57 | 8,729 |
| 2024-02-08 | 125.00 | 129.20 | 125.00 | 127.40 | 111.90 | 23,608 |
| 2024-02-07 | 121.00 | 125.00 | 118.60 | 124.60 | 109.44 | 26,223 |
| 2024-02-06 | 121.00 | 121.00 | 118.20 | 118.20 | 103.82 | 11,391 |
| 2024-02-05 | 120.40 | 121.80 | 118.60 | 120.00 | 105.40 | 42,351 |
| 2024-02-02 | 123.20 | 123.20 | 119.80 | 120.40 | 105.76 | 21,425 |
| 2024-02-01 | 122.00 | 122.00 | 119.20 | 121.00 | 106.28 | 14,474 |
| 2024-01-31 | 121.60 | 122.00 | 120.00 | 120.60 | 105.93 | 26,507 |
| 2024-01-30 | 121.20 | 122.60 | 119.80 | 120.60 | 105.93 | 11,585 |
| 2024-01-29 | 121.60 | 121.60 | 118.40 | 121.20 | 106.46 | 10,480 |
| 2024-01-26 | 118.80 | 122.00 | 117.60 | 121.60 | 106.81 | 11,349 |
| 2024-01-25 | 117.40 | 118.60 | 116.80 | 118.20 | 103.82 | 8,871 |
| 2024-01-24 | 115.00 | 117.80 | 115.00 | 117.40 | 103.12 | 3,160 |
| 2024-01-23 | 118.20 | 118.20 | 115.00 | 115.00 | 101.01 | 4,163 |
| 2024-01-22 | 115.00 | 118.60 | 114.60 | 117.80 | 103.47 | 10,630 |
| 2024-01-19 | 115.40 | 116.00 | 114.40 | 115.00 | 101.01 | 10,848 |
| 2024-01-18 | 114.60 | 116.00 | 114.20 | 115.40 | 101.36 | 6,146 |
| 2024-01-17 | 116.20 | 116.20 | 113.00 | 114.60 | 100.66 | 18,665 |
| 2024-01-16 | 117.00 | 117.00 | 114.60 | 116.20 | 102.07 | 142,331 |
| 2024-01-15 | 118.00 | 118.00 | 116.60 | 117.00 | 102.77 | 9,849 |
| 2024-01-12 | 115.00 | 117.40 | 115.00 | 117.00 | 102.77 | 16,002 |
| 2024-01-11 | 117.00 | 117.00 | 114.00 | 114.60 | 100.66 | 10,468 |
| 2024-01-10 | 117.00 | 117.00 | 113.80 | 114.60 | 100.66 | 11,128 |
| 2024-01-09 | 112.80 | 117.00 | 112.80 | 117.00 | 102.77 | 22,855 |
| 2024-01-08 | 114.60 | 114.60 | 111.40 | 112.40 | 98.729 | 47,702 |
| 2024-01-05 | 117.40 | 117.40 | 114.80 | 114.80 | 100.84 | 2,320 |
| 2024-01-04 | 118.00 | 119.00 | 116.00 | 117.40 | 103.12 | 17,058 |
| 2024-01-03 | 121.20 | 121.20 | 117.20 | 117.80 | 103.47 | 22,303 |
| 2024-01-02 | 120.60 | 122.80 | 120.40 | 121.20 | 106.46 | 14,990 |
| 2023-12-29 | 121.40 | 122.20 | 118.00 | 120.60 | 105.93 | 17,694 |
| 2023-12-28 | 122.80 | 122.80 | 120.20 | 121.00 | 106.28 | 8,115 |
| 2023-12-27 | 121.60 | 123.60 | 121.60 | 123.00 | 108.04 | 9,169 |
| 2023-12-22 | 124.00 | 124.00 | 120.60 | 121.20 | 106.46 | 7,193 |
| 2023-12-21 | 124.20 | 124.20 | 120.40 | 121.60 | 106.81 | 6,150 |
| 2023-12-20 | 123.20 | 124.20 | 121.80 | 122.60 | 107.69 | 6,784 |
| 2023-12-19 | 123.20 | 125.60 | 122.00 | 123.20 | 108.22 | 11,031 |
| 2023-12-18 | 124.60 | 124.60 | 121.80 | 123.20 | 108.22 | 8,343 |
| 2023-12-15 | 122.80 | 126.00 | 122.00 | 124.40 | 109.27 | 64,756 |
| 2023-12-14 | 116.20 | 121.60 | 116.00 | 121.40 | 106.63 | 35,726 |
| 2023-12-13 | 114.80 | 119.60 | 114.20 | 114.40 | 100.49 | 30,914 |
| 2023-12-12 | 118.80 | 119.40 | 114.40 | 114.80 | 100.84 | 28,822 |
| 2023-12-11 | 117.00 | 117.40 | 115.00 | 116.80 | 102.59 | 11,950 |
| 2023-12-08 | 112.80 | 119.60 | 112.80 | 117.20 | 102.94 | 45,089 |
| 2023-12-07 | 112.00 | 113.00 | 110.00 | 112.40 | 98.729 | 9,167 |
| 2023-12-06 | 112.80 | 113.20 | 110.60 | 111.60 | 98.026 | 20,903 |
| 2023-12-05 | 114.80 | 115.20 | 110.40 | 111.80 | 98.202 | 8,538 |
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.