Prevas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	100.80	101.40	98.700	99.600	87.486	16,879
2023-09-08	101.00	101.60	99.400	101.20	88.891	8,723
2023-09-07	103.20	104.20	99.900	100.00	87.837	26,153
2023-09-06	106.60	106.60	103.80	103.80	91.175	3,518
2023-09-05	106.60	106.60	103.60	105.40	92.580	20,502
2023-09-04	106.60	107.80	104.20	106.60	93.634	59,160
2023-09-01	107.00	107.20	103.40	106.60	93.634	8,077
2023-08-31	105.00	105.80	104.40	105.60	92.756	11,116
2023-08-30	106.00	106.80	104.00	104.40	91.702	10,073
2023-08-29	103.80	106.80	103.80	106.40	93.458	7,465
2023-08-28	103.60	104.80	102.80	103.80	91.175	6,421
2023-08-25	101.20	104.40	101.20	103.60	90.999	5,561
2023-08-24	104.00	105.20	102.20	102.20	89.769	21,578
2023-08-23	104.40	105.20	103.00	104.00	91.350	6,841
2023-08-22	102.00	105.80	101.20	104.60	91.877	10,631
2023-08-21	104.60	105.00	101.40	102.00	89.594	13,154
2023-08-18	104.20	105.80	100.60	104.60	91.877	91,284
2023-08-17	111.80	111.80	105.20	105.20	92.404	14,718
2023-08-16	109.60	111.00	108.60	111.00	97.499	29,615
2023-08-15	112.00	112.00	109.00	109.60	96.269	12,942
2023-08-14	109.20	112.00	109.20	111.80	98.202	76,731
2023-08-11	110.40	111.20	109.40	110.00	96.621	8,058
2023-08-10	111.00	112.00	110.00	111.20	97.675	13,896
2023-08-09	110.20	112.80	110.20	111.40	97.850	4,007
2023-08-08	114.00	114.60	110.80	111.40	97.850	15,559
2023-08-07	112.00	114.60	111.80	113.80	99.958	16,463
2023-08-04	110.00	113.00	109.00	112.00	98.377	33,228
2023-08-03	113.00	114.60	109.40	109.40	96.094	41,769
2023-08-02	117.00	117.00	114.60	114.60	100.66	15,244
2023-08-01	116.20	118.60	116.20	117.00	102.77	13,641
2023-07-31	114.60	117.60	113.80	116.40	102.24	73,469
2023-07-28	112.20	115.20	112.00	114.60	100.66	24,326
2023-07-27	110.20	114.20	110.00	113.20	99.431	43,093
2023-07-26	110.20	111.40	109.20	110.20	96.796	29,999
2023-07-25	110.00	110.20	107.80	110.20	96.796	20,633
2023-07-24	106.80	108.80	105.60	108.80	95.567	17,175
2023-07-21	107.00	107.80	104.60	107.00	93.985	21,223
2023-07-20	113.60	113.60	107.20	107.20	94.161	62,794
2023-07-19	111.40	117.60	111.20	113.60	99.783	100,208
2023-07-18	114.40	114.40	97.900	111.40	97.850	979,872
2023-07-17	116.40	116.60	113.40	116.00	101.89	43,050
2023-07-14	115.00	117.60	113.60	117.00	102.77	17,043
2023-07-13	116.60	117.60	115.00	116.20	102.07	75,623
2023-07-12	121.20	121.20	112.60	116.60	102.42	113,809
2023-07-11	121.00	123.00	121.00	121.00	106.28	10,184
2023-07-10	121.00	121.60	119.80	120.80	106.11	21,115
2023-07-07	120.20	121.60	119.60	121.00	106.28	31,700
2023-07-06	121.40	122.00	118.80	119.60	105.05	88,738
2023-07-05	122.20	122.20	120.40	121.40	106.63	11,806
2023-07-04	122.00	124.00	120.20	122.20	107.34	19,840
2023-07-03	123.80	123.80	119.00	122.20	107.34	52,749
2023-06-30	127.80	127.80	123.60	124.00	108.92	17,198
2023-06-29	122.80	129.00	122.60	127.80	112.26	36,835
2023-06-28	120.00	123.60	119.40	122.80	107.86	11,445
2023-06-27	121.60	121.60	119.20	120.00	105.40	29,370
2023-06-26	122.40	122.40	119.20	121.60	106.81	13,554
2023-06-22	122.80	123.40	121.40	123.40	108.39	11,034
2023-06-21	123.40	125.60	123.20	124.00	108.92	13,558
2023-06-20	126.40	126.60	123.40	123.40	108.39	11,062
2023-06-19	127.20	128.80	125.20	126.40	111.03	17,985

← NewerPage 14 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.