Prevas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	69.000	70.900	68.700	70.000	70.000	28,151
2026-07-27	68.000	69.800	68.000	68.400	68.400	35,637
2026-07-24	67.500	68.700	67.300	67.500	67.500	24,579
2026-07-23	67.900	68.400	66.500	67.100	67.100	18,276
2026-07-22	67.900	68.800	66.800	67.900	67.900	10,604
2026-07-21	68.000	68.400	66.200	67.700	67.700	49,900
2026-07-20	67.700	70.000	66.800	67.900	67.900	42,103
2026-07-17	75.000	75.000	63.000	67.300	67.300	288,075
2026-07-16	80.900	81.000	78.900	80.200	80.200	22,204
2026-07-15	80.600	81.300	78.800	79.900	79.900	32,317
2026-07-14	79.200	80.500	78.500	80.100	80.100	8,761
2026-07-13	79.300	80.200	78.300	79.400	79.400	13,064
2026-07-10	78.600	80.400	78.600	78.900	78.900	8,724
2026-07-09	79.200	79.800	78.200	79.400	79.400	5,291
2026-07-08	80.000	80.000	78.100	79.000	79.000	15,011
2026-07-07	80.100	80.600	79.300	80.100	80.100	5,033
2026-07-06	81.800	81.900	79.300	79.500	79.500	9,157
2026-07-03	80.100	82.000	79.900	81.200	81.200	17,222
2026-07-02	79.400	81.000	78.700	79.500	79.500	23,818
2026-07-01	78.600	79.500	77.000	79.400	79.400	30,760
2026-06-30	78.000	78.400	76.400	77.900	77.900	17,960
2026-06-29	75.100	78.300	75.000	77.200	77.200	39,725
2026-06-26	74.900	75.300	73.000	74.100	74.100	16,872
2026-06-25	75.100	75.800	74.400	74.900	74.900	21,904
2026-06-24	74.700	75.400	73.900	74.900	74.900	17,600
2026-06-23	74.900	75.100	73.900	74.700	74.700	23,429
2026-06-22	72.600	76.000	72.100	75.500	75.500	35,084
2026-06-18	73.300	73.900	71.900	72.200	72.200	16,296
2026-06-17	74.700	74.700	73.000	73.300	73.300	7,351
2026-06-16	74.900	75.600	74.100	74.100	74.100	13,304
2026-06-15	75.300	77.100	74.700	74.700	74.700	16,868
2026-06-12	75.500	76.400	75.000	75.200	75.200	7,003
2026-06-11	76.500	76.500	74.800	74.800	74.800	14,719
2026-06-10	77.400	77.700	76.000	76.500	76.500	25,126
2026-06-09	77.600	78.100	77.000	77.000	77.000	17,319
2026-06-08	75.800	77.300	74.400	77.300	77.300	34,857
2026-06-05	77.700	78.900	75.800	75.800	75.800	24,661
2026-06-04	76.500	78.000	76.200	77.000	77.000	38,843
2026-06-03	77.700	78.300	75.900	75.900	75.900	19,203
2026-06-02	81.000	81.000	77.500	77.600	77.600	25,478
2026-06-01	79.600	80.400	79.000	79.000	79.000	12,504
2026-05-29	80.000	80.600	79.400	79.500	79.500	13,493
2026-05-28	80.600	80.600	79.000	79.300	79.300	23,661
2026-05-27	81.300	83.700	80.000	80.000	80.000	39,389
2026-05-26	80.200	81.600	79.400	79.500	79.500	26,803
2026-05-25	80.600	81.600	80.300	80.600	80.600	14,644
2026-05-22	78.600	80.700	78.600	80.600	80.600	16,607
2026-05-21	80.900	80.900	78.600	78.600	78.600	30,380
2026-05-20	80.100	81.200	79.100	80.000	80.000	42,956
2026-05-19	83.800	84.700	83.000	84.200	80.200	44,789
2026-05-18	80.000	83.600	79.900	82.600	78.676	34,089
2026-05-15	81.900	82.100	79.600	80.000	76.200	27,310
2026-05-13	80.000	81.900	79.800	81.900	78.009	8,280
2026-05-12	82.000	82.000	79.500	79.800	76.009	26,538
2026-05-11	81.900	83.500	80.800	80.800	76.962	15,289
2026-05-08	82.200	83.300	81.500	81.600	77.724	11,713
2026-05-07	85.800	86.700	82.100	82.100	78.200	47,592
2026-05-06	86.000	86.700	83.100	85.200	81.153	38,414
2026-05-05	82.900	85.600	80.900	85.400	81.343	45,814
2026-05-04	84.000	85.400	83.400	84.300	80.295	21,168

← NewerPage 2 of 3 · 128 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.