Prevas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	132.60	132.60	128.80	130.80	111.30	40,550
2023-03-17	137.00	138.20	132.60	132.60	112.83	12,408
2023-03-16	135.40	137.20	132.00	135.80	115.55	51,264
2023-03-15	139.40	139.80	133.40	135.00	114.87	33,245
2023-03-14	134.80	139.60	134.60	139.40	118.62	19,986
2023-03-13	138.60	138.60	133.80	136.40	116.07	33,935
2023-03-10	143.80	145.20	135.20	139.80	118.96	88,461
2023-03-09	144.00	145.20	140.00	143.80	122.36	17,006
2023-03-08	142.40	145.00	141.20	144.00	122.53	9,853
2023-03-07	146.00	146.00	142.40	142.40	121.17	7,247
2023-03-06	145.80	146.20	144.20	145.60	123.89	10,571
2023-03-03	145.20	145.20	144.00	145.20	123.55	10,216
2023-03-02	143.40	146.20	141.80	145.20	123.55	24,649
2023-03-01	142.00	145.00	138.60	143.40	122.02	48,054
2023-02-28	144.60	145.40	141.40	142.00	120.83	22,612
2023-02-27	139.00	145.40	138.80	144.80	123.21	16,404
2023-02-24	135.40	141.60	135.00	139.00	118.28	115,258
2023-02-23	132.20	136.60	132.20	134.00	114.02	14,266
2023-02-22	134.80	134.80	131.20	132.00	112.32	15,635
2023-02-21	138.60	140.00	133.80	134.80	114.70	14,373
2023-02-20	137.20	139.80	137.00	138.60	117.94	9,813
2023-02-17	137.80	138.00	135.40	136.80	116.41	6,728
2023-02-16	137.60	141.00	135.80	137.80	117.26	62,392
2023-02-15	132.40	135.40	131.00	135.40	115.21	21,450
2023-02-14	132.60	136.20	130.80	132.40	112.66	38,092
2023-02-13	127.20	132.60	127.20	131.80	112.15	73,209
2023-02-10	131.00	131.20	125.40	126.80	107.90	103,676
2023-02-09	142.00	143.60	128.00	131.20	111.64	165,252
2023-02-08	141.40	142.00	135.20	141.60	120.49	25,606
2023-02-07	141.60	141.60	140.60	141.40	120.32	3,952
2023-02-06	140.80	141.80	138.40	141.60	120.49	7,188
2023-02-03	142.40	142.40	138.40	141.60	120.49	7,838
2023-02-02	139.60	142.60	139.00	142.40	121.17	23,889
2023-02-01	138.00	140.00	137.80	137.80	117.26	14,165
2023-01-31	135.20	138.00	134.80	137.60	117.09	11,360
2023-01-30	135.80	136.20	135.00	136.00	115.73	5,917
2023-01-27	135.40	136.80	134.20	135.80	115.55	10,267
2023-01-26	134.80	135.60	133.20	135.40	115.21	13,245
2023-01-25	135.20	136.00	133.00	134.40	114.36	9,053
2023-01-24	137.00	138.40	134.20	135.60	115.38	9,992
2023-01-23	130.80	137.00	130.80	136.60	116.24	45,423
2023-01-20	130.00	131.20	129.80	130.40	110.96	2,934
2023-01-19	129.80	131.60	129.20	129.40	110.11	9,481
2023-01-18	130.20	132.40	129.80	130.40	110.96	28,396
2023-01-17	130.60	132.40	129.60	130.20	110.79	22,723
2023-01-16	130.00	133.00	130.00	130.60	111.13	19,975
2023-01-13	128.00	130.20	127.00	130.00	110.62	16,337
2023-01-12	128.20	128.80	124.40	128.00	108.92	26,095
2023-01-11	128.40	130.00	126.00	128.20	109.09	33,296
2023-01-10	130.00	130.60	127.80	127.80	108.75	18,322
2023-01-09	130.00	132.60	127.20	130.40	110.96	18,024
2023-01-05	126.60	130.00	124.40	129.80	110.45	12,799
2023-01-04	122.00	125.40	121.00	125.00	106.36	32,096
2023-01-03	120.60	122.60	119.60	122.00	103.81	16,435
2023-01-02	121.00	122.80	119.60	120.60	102.62	9,195
2022-12-30	120.60	120.60	119.00	119.60	101.77	5,003
2022-12-29	119.60	121.40	117.80	120.60	102.62	5,327
2022-12-28	120.60	121.40	118.60	119.80	101.94	10,460
2022-12-27	121.20	121.80	120.00	121.00	102.96	7,483
2022-12-23	120.60	123.20	120.60	121.20	103.13	17,845

← NewerPage 16 of 21 · 1,257 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.