Prevas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	113.00	113.00	110.60	110.80	91.351	11,501
2022-04-06	113.20	114.80	110.00	113.40	93.495	30,484
2022-04-05	124.00	125.40	113.20	113.20	93.330	55,027
2022-04-04	117.00	123.40	116.00	123.00	101.41	17,714
2022-04-01	120.00	121.20	116.00	116.00	95.639	9,109
2022-03-31	119.00	120.20	117.60	118.80	97.947	13,462
2022-03-30	122.00	122.00	118.20	119.00	98.112	27,844
2022-03-29	119.80	121.00	115.20	120.00	98.936	38,881
2022-03-28	113.20	122.00	112.20	119.60	98.607	118,342
2022-03-25	105.20	115.60	105.20	113.20	93.330	125,286
2022-03-24	107.00	108.40	104.20	105.20	86.734	10,032
2022-03-23	106.00	107.40	104.20	107.00	88.218	18,302
2022-03-22	104.00	106.00	103.80	106.00	87.394	12,658
2022-03-21	111.80	111.80	103.00	103.60	85.415	76,484
2022-03-18	102.60	110.80	102.40	110.20	90.857	31,717
2022-03-17	106.40	107.80	102.60	102.60	84.591	16,281
2022-03-16	97.700	106.00	97.700	106.00	87.394	19,471
2022-03-15	99.000	99.200	95.300	97.500	80.386	21,867
2022-03-14	97.100	100.40	97.000	99.300	81.870	23,338
2022-03-11	92.800	97.000	92.800	97.000	79.974	27,298
2022-03-10	95.100	96.900	92.500	92.500	76.263	17,736
2022-03-09	92.000	96.500	92.000	95.000	78.325	28,018
2022-03-08	92.000	95.500	89.400	91.200	75.192	35,717
2022-03-07	93.600	97.000	88.300	92.000	75.851	105,772
2022-03-04	98.800	98.800	93.800	95.800	78.984	89,702
2022-03-03	102.00	103.40	96.000	98.800	81.458	161,663
2022-03-02	96.000	102.80	94.500	102.40	84.426	84,563
2022-03-01	100.20	102.20	95.200	96.000	79.149	57,100
2022-02-28	105.20	105.40	99.200	100.20	82.612	103,941
2022-02-25	105.20	108.00	102.00	106.20	87.559	28,628
2022-02-24	97.200	104.20	97.100	104.20	85.910	92,953
2022-02-23	104.60	106.00	102.20	104.00	85.745	59,571
2022-02-22	102.40	105.40	99.300	101.00	83.271	110,721
2022-02-21	108.00	108.00	102.20	105.20	86.734	100,730
2022-02-18	115.60	117.60	111.00	111.20	91.681	39,329
2022-02-17	114.80	122.00	114.80	115.40	95.144	89,321
2022-02-16	111.60	117.60	111.00	114.60	94.484	87,078
2022-02-15	110.00	114.00	109.20	111.60	92.011	15,690
2022-02-14	112.60	113.60	105.20	110.20	90.857	110,974
2022-02-11	106.20	114.00	104.60	112.80	93.000	204,995
2022-02-10	97.800	97.800	95.800	97.000	79.974	16,628
2022-02-09	92.500	97.400	92.500	96.900	79.891	10,928
2022-02-08	96.400	96.400	93.100	93.300	76.923	4,251
2022-02-07	94.600	94.800	91.500	94.800	78.160	33,636
2022-02-04	92.000	95.200	90.900	94.600	77.995	77,272
2022-02-03	94.000	94.900	92.000	92.000	75.851	62,930
2022-02-02	92.300	96.500	92.300	94.000	77.500	11,513
2022-02-01	96.500	96.500	91.900	92.300	76.099	24,334
2022-01-31	87.900	95.200	87.900	91.500	75.439	109,487
2022-01-28	89.000	90.500	86.000	87.700	72.306	20,266
2022-01-27	87.800	89.700	87.000	88.500	72.966	13,083
2022-01-26	88.000	91.000	88.000	90.600	74.697	21,224
2022-01-25	89.700	91.800	86.600	87.800	72.388	71,381
2022-01-24	93.000	93.000	86.600	89.200	73.543	145,489
2022-01-21	99.000	99.000	90.800	93.900	77.418	154,271
2022-01-20	102.60	102.60	97.900	99.000	81.623	23,704
2022-01-19	94.200	104.00	93.700	102.60	84.591	97,549
2022-01-18	98.600	98.600	94.200	94.300	77.748	38,557
2022-01-17	103.20	103.20	98.500	98.600	81.293	52,791
2022-01-14	104.80	104.80	102.60	103.20	85.085	138,318

← NewerPage 20 of 22 · 1,263 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.