Prevas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	83.200	84.800	82.300	83.800	79.819	19,952
2026-04-29	82.500	83.300	81.700	83.300	79.343	18,580
2026-04-28	84.500	84.500	80.200	81.000	77.152	43,938
2026-04-27	85.600	87.000	83.900	83.900	79.914	11,437
2026-04-24	88.400	88.400	85.400	85.400	81.343	14,310
2026-04-23	87.900	88.900	86.800	87.800	83.629	15,752
2026-04-22	90.800	90.800	87.500	87.500	83.343	11,590
2026-04-21	90.200	91.100	88.900	88.900	84.677	6,063
2026-04-20	90.600	91.300	89.400	89.900	85.629	16,944
2026-04-17	89.500	91.600	88.900	91.000	86.677	16,506
2026-04-16	89.500	91.100	88.200	89.700	85.439	16,342
2026-04-15	87.600	89.500	86.600	89.500	85.248	12,588
2026-04-14	86.800	87.900	86.200	87.000	82.867	25,598
2026-04-13	85.000	86.500	84.900	86.500	82.391	8,015
2026-04-10	85.800	87.400	85.800	86.500	82.391	9,687
2026-04-09	86.400	86.500	85.000	85.100	81.057	5,933
2026-04-08	85.700	88.700	85.700	86.500	82.391	6,753
2026-04-07	85.800	87.800	85.100	85.200	81.153	14,687
2026-04-02	86.400	86.400	84.500	85.200	81.153	7,103
2026-04-01	85.000	87.800	85.000	85.600	81.534	27,238
2026-03-31	80.000	84.900	80.000	84.900	80.867	17,902
2026-03-30	80.900	80.900	78.500	80.700	76.866	15,106
2026-03-27	81.100	81.300	80.000	81.000	77.152	9,157
2026-03-26	80.000	81.200	78.500	81.200	77.343	5,897
2026-03-25	79.500	80.000	78.400	78.600	74.866	13,555
2026-03-24	79.300	79.800	78.200	78.600	74.866	11,016
2026-03-23	79.400	81.200	77.400	79.300	75.533	18,672
2026-03-20	80.300	80.800	79.700	79.700	75.914	9,902
2026-03-19	82.300	82.300	80.400	80.400	76.581	16,692
2026-03-18	82.500	83.800	82.300	82.300	78.390	5,632
2026-03-17	82.500	84.200	82.200	82.500	78.581	14,006
2026-03-16	82.700	83.100	82.400	82.500	78.581	8,481
2026-03-13	82.500	83.500	81.900	83.000	79.057	8,941
2026-03-12	82.900	83.600	82.300	83.300	79.343	14,468
2026-03-11	83.400	84.400	81.700	83.600	79.629	16,053
2026-03-10	83.900	85.600	82.600	83.300	79.343	24,242
2026-03-09	83.900	84.400	82.600	84.400	80.391	15,127
2026-03-06	85.800	85.800	84.000	84.400	80.391	13,271
2026-03-05	84.700	85.900	84.300	85.300	81.248	5,468
2026-03-04	83.100	85.400	83.100	84.600	80.581	24,195
2026-03-03	84.100	84.200	82.000	83.100	79.152	17,665
2026-03-02	84.700	85.500	84.000	84.700	80.676	28,616
2026-02-27	84.900	86.900	84.200	86.900	82.772	44,359
2026-02-26	82.900	84.900	82.700	84.500	80.486	13,191
2026-02-25	83.700	84.000	82.700	82.700	78.771	15,553
2026-02-24	82.800	85.400	81.300	83.200	79.248	70,343
2026-02-23	84.200	84.600	82.400	82.400	78.486	31,843
2026-02-20	85.000	85.100	83.600	83.900	79.914	19,426
2026-02-19	86.100	86.700	85.000	85.000	80.962	37,899
2026-02-18	85.800	86.900	85.700	86.000	81.915	17,425
2026-02-17	85.000	86.500	85.000	86.000	81.915	23,647
2026-02-16	86.100	88.600	85.300	86.000	81.915	67,987
2026-02-13	86.000	86.800	85.000	85.900	81.819	29,463
2026-02-12	85.500	87.300	84.300	85.500	81.438	38,965
2026-02-11	88.000	88.700	85.400	85.900	81.819	63,306
2026-02-10	89.000	90.000	86.000	88.300	84.105	82,226
2026-02-09	89.700	91.700	88.200	89.800	85.534	45,921
2026-02-06	88.500	89.600	87.700	88.700	84.486	36,430
2026-02-05	87.700	88.500	86.800	87.700	83.534	27,642
2026-02-04	90.700	91.500	87.000	87.900	83.724	59,372

← NewerPage 3 of 5 · 251 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.