Prevas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	110.00	114.80	109.00	114.00	97.005	32,701
2022-07-06	103.40	108.20	103.40	107.40	91.389	25,749
2022-07-05	102.60	104.60	101.40	102.40	87.134	25,330
2022-07-04	99.400	103.00	99.400	101.40	86.283	39,234
2022-07-01	100.00	101.60	97.600	99.400	84.581	32,634
2022-06-30	105.00	105.00	96.500	97.700	83.135	23,161
2022-06-29	100.40	100.40	96.800	98.400	83.730	28,942
2022-06-28	98.800	102.80	98.800	100.00	85.092	75,302
2022-06-27	94.900	99.300	94.800	98.800	84.071	43,007
2022-06-23	96.500	96.600	93.300	94.800	80.667	30,540
2022-06-22	96.900	97.000	93.100	96.600	82.199	59,738
2022-06-21	106.40	108.60	96.200	97.100	82.624	509,973
2022-06-20	105.20	109.00	102.20	106.40	90.538	110,278
2022-06-17	104.40	107.80	102.20	104.80	89.176	18,867
2022-06-16	109.40	109.40	102.00	102.60	87.304	160,441
2022-06-15	106.00	109.20	102.60	108.60	92.410	57,226
2022-06-14	110.00	113.80	104.00	106.00	90.197	44,358
2022-06-13	111.60	112.40	106.00	109.80	93.431	11,102
2022-06-10	119.00	119.00	110.00	111.60	94.963	61,941
2022-06-09	124.60	125.40	118.00	119.20	101.43	11,937
2022-06-08	122.40	126.00	122.20	124.60	106.02	11,155
2022-06-07	125.00	125.00	120.20	122.40	104.15	33,294
2022-06-03	120.20	126.40	119.60	125.20	106.54	64,034
2022-06-02	116.00	121.00	116.00	120.20	102.28	8,647
2022-06-01	116.00	117.80	113.00	114.60	97.515	15,413
2022-05-31	114.80	117.60	112.20	115.40	98.196	19,683
2022-05-30	109.20	114.40	109.20	114.00	97.005	25,296
2022-05-27	102.20	109.20	102.00	109.20	92.920	128,581
2022-05-25	103.00	104.20	101.00	101.80	86.624	50,309
2022-05-24	104.40	105.60	101.60	101.80	86.624	42,042
2022-05-23	106.20	108.00	104.00	104.80	89.176	15,257
2022-05-20	107.00	111.80	105.60	106.20	90.368	13,526
2022-05-19	109.00	110.00	105.60	109.80	93.431	32,469
2022-05-18	114.00	117.80	111.20	112.60	92.835	32,147
2022-05-17	112.60	119.00	110.80	114.00	93.990	24,581
2022-05-16	114.00	114.60	110.20	112.60	92.835	14,145
2022-05-13	107.00	114.40	103.00	114.00	93.990	228,824
2022-05-12	107.00	107.00	101.60	105.00	86.569	15,701
2022-05-11	100.40	108.00	100.40	106.20	87.559	39,743
2022-05-10	101.60	105.00	101.20	102.00	84.096	31,026
2022-05-09	111.40	111.40	99.600	100.40	82.777	175,796
2022-05-06	118.00	118.00	110.60	111.40	91.846	64,562
2022-05-05	117.80	122.00	117.20	118.40	97.617	22,837
2022-05-04	119.20	120.00	117.00	117.60	96.958	17,428
2022-05-03	121.80	124.80	115.40	119.20	98.277	82,348
2022-05-02	126.40	126.40	118.60	121.60	100.26	69,132
2022-04-29	126.00	127.60	123.40	126.60	104.38	32,100
2022-04-28	130.00	130.00	123.20	126.20	104.05	60,071
2022-04-27	126.80	131.60	122.60	122.60	101.08	64,229
2022-04-26	126.80	133.60	124.60	126.80	104.54	87,558
2022-04-25	128.20	129.80	120.00	126.80	104.54	79,266
2022-04-22	130.20	132.00	128.20	128.40	105.86	56,275
2022-04-21	129.00	132.60	126.80	130.20	107.35	40,925
2022-04-20	118.20	131.60	117.20	129.00	106.36	54,102
2022-04-19	119.80	121.00	115.00	118.20	97.452	15,102
2022-04-14	116.60	118.60	114.00	118.60	97.782	7,657
2022-04-13	113.40	115.60	112.40	114.00	93.990	14,697
2022-04-12	114.00	116.40	111.00	113.40	93.495	32,223
2022-04-11	114.00	114.00	111.20	113.00	93.165	26,877
2022-04-08	115.00	115.00	112.20	114.00	93.990	17,202

← NewerPage 19 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.