Prevas AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	112.00	114.40	111.20	114.20	100.31	20,752
2023-12-01	110.40	111.80	108.80	111.00	97.499	14,949
2023-11-30	113.20	113.20	109.80	109.80	96.445	17,011
2023-11-29	110.20	113.80	109.40	113.00	99.256	32,788
2023-11-28	109.00	109.20	108.00	109.20	95.918	10,585
2023-11-27	107.40	110.00	106.00	108.80	95.567	33,953
2023-11-24	105.00	107.20	103.00	105.60	92.756	22,771
2023-11-23	102.00	105.80	101.20	104.00	91.350	42,632
2023-11-22	102.60	102.80	98.800	102.00	89.594	31,956
2023-11-21	106.00	106.00	101.00	101.80	89.418	17,481
2023-11-20	101.00	104.80	100.20	104.40	91.702	14,706
2023-11-17	102.60	102.60	100.20	100.40	88.188	15,917
2023-11-16	105.40	105.40	100.40	100.40	88.188	10,600
2023-11-15	105.00	107.60	102.60	105.40	92.580	41,277
2023-11-14	98.500	104.60	98.000	104.20	91.526	46,499
2023-11-13	99.400	99.400	97.500	98.500	86.519	17,638
2023-11-10	99.300	99.500	98.000	99.000	86.958	12,228
2023-11-09	100.60	101.60	95.300	98.800	86.783	31,759
2023-11-08	97.100	100.60	96.800	100.60	88.364	84,067
2023-11-07	96.100	98.200	95.200	98.100	86.168	12,476
2023-11-06	96.300	97.400	95.000	97.000	85.202	96,988
2023-11-03	95.000	97.000	95.000	96.300	84.587	11,897
2023-11-02	92.400	94.200	92.400	94.000	82.567	13,201
2023-11-01	92.000	95.000	91.200	92.400	81.161	38,399
2023-10-31	91.000	93.000	90.000	93.000	81.688	28,222
2023-10-30	92.400	93.200	90.800	91.000	79.932	29,872
2023-10-27	92.400	93.300	90.100	92.600	81.337	28,270
2023-10-26	85.500	94.300	85.000	91.500	80.371	75,056
2023-10-25	85.800	88.200	83.500	86.900	76.330	61,866
2023-10-24	80.600	85.900	80.500	84.800	74.486	65,959
2023-10-23	83.600	83.600	78.600	80.600	70.797	71,665
2023-10-20	84.100	84.100	81.900	82.800	72.729	70,885
2023-10-19	86.600	86.600	83.700	84.100	73.871	64,829
2023-10-18	84.600	86.800	84.200	86.600	76.067	37,740
2023-10-17	90.000	90.000	83.900	84.000	73.783	157,703
2023-10-16	91.200	91.200	89.300	89.500	78.614	8,971
2023-10-13	93.000	93.100	90.700	91.400	80.283	11,115
2023-10-12	90.800	92.800	90.000	92.000	80.810	18,141
2023-10-11	89.300	93.100	89.000	90.800	79.756	45,744
2023-10-10	90.000	92.000	88.600	89.300	78.438	11,876
2023-10-09	89.900	90.600	88.600	90.600	79.580	5,586
2023-10-06	86.400	91.400	85.400	89.900	78.965	40,461
2023-10-05	88.700	89.600	84.900	86.300	75.803	84,431
2023-10-04	91.600	91.600	87.700	88.700	77.911	11,255
2023-10-03	93.800	93.800	91.400	91.900	80.722	16,926
2023-10-02	94.900	95.100	93.400	93.800	82.391	18,035
2023-09-29	94.700	96.200	94.300	94.900	83.357	6,656
2023-09-28	92.500	94.200	91.600	93.800	82.391	19,318
2023-09-27	93.600	94.400	92.200	92.500	81.249	9,849
2023-09-26	89.000	93.800	88.400	93.600	82.215	40,108
2023-09-25	91.600	93.600	88.200	89.400	78.526	546,498
2023-09-22	92.200	92.500	91.200	92.100	80.898	6,839
2023-09-21	94.500	94.500	92.400	92.400	81.161	8,711
2023-09-20	95.800	95.800	94.000	94.500	83.006	3,028
2023-09-19	94.000	94.900	92.400	93.200	81.864	20,354
2023-09-18	94.500	95.600	93.200	94.000	82.567	18,446
2023-09-15	96.900	97.900	94.600	94.900	83.357	30,520
2023-09-14	98.100	98.100	95.800	96.900	85.114	27,774
2023-09-13	99.400	99.500	96.700	97.600	85.729	19,204
2023-09-12	99.500	100.60	98.400	99.600	87.486	11,719

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.