Prevas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	95.000	95.000	90.800	91.700	87.344	40,526
2026-02-02	93.200	95.200	92.600	94.500	90.011	23,747
2026-01-30	94.500	95.500	91.600	93.200	88.772	61,448
2026-01-29	99.100	99.100	95.500	95.500	90.963	16,250
2026-01-28	97.900	99.800	96.900	99.100	94.392	28,482
2026-01-27	99.200	100.00	97.100	97.900	93.249	18,246
2026-01-26	98.900	100.00	97.700	100.00	95.249	31,693
2026-01-23	97.600	99.000	95.900	98.400	93.725	20,634
2026-01-22	95.700	97.400	95.500	96.600	92.011	18,100
2026-01-21	93.600	95.700	92.500	95.200	90.677	31,710
2026-01-20	95.800	95.800	93.400	93.800	89.344	33,665
2026-01-19	96.500	96.500	93.700	95.100	90.582	35,913
2026-01-16	98.000	98.000	96.500	96.600	92.011	18,947
2026-01-15	98.000	98.400	97.000	98.000	93.344	30,763
2026-01-14	98.300	98.300	96.800	97.400	92.773	20,423
2026-01-13	98.000	98.800	97.300	98.000	93.344	16,259
2026-01-12	98.000	98.400	97.200	98.000	93.344	20,103
2026-01-09	98.700	98.800	97.000	97.400	92.773	14,669
2026-01-08	97.100	98.600	95.800	98.000	93.344	22,330
2026-01-07	94.500	98.900	94.400	96.700	92.106	71,496
2026-01-05	96.000	96.000	94.400	95.200	90.677	10,277
2026-01-02	94.400	96.500	94.400	95.800	91.249	51,968
2025-12-30	95.700	95.700	94.000	94.700	90.201	16,522
2025-12-29	94.000	96.500	93.800	95.200	90.677	28,480
2025-12-23	94.800	94.800	93.500	93.500	89.058	19,567
2025-12-22	93.000	95.000	91.900	94.800	90.296	32,581
2025-12-19	93.500	94.100	92.200	92.900	88.487	20,752
2025-12-18	92.200	93.400	91.700	93.400	88.963	36,539
2025-12-17	92.400	92.900	91.600	92.400	88.011	16,623
2025-12-16	92.000	92.900	91.500	92.300	87.915	24,771
2025-12-15	90.100	92.000	90.000	91.500	87.153	64,789
2025-12-12	90.000	90.300	89.000	89.600	85.344	29,143
2025-12-11	89.000	90.500	88.000	89.700	85.439	31,271
2025-12-10	88.800	90.600	87.500	88.600	84.391	55,518
2025-12-09	87.400	88.500	86.700	88.400	84.201	20,255
2025-12-08	89.700	89.700	86.800	87.300	83.153	30,988
2025-12-05	86.500	90.000	85.800	88.800	84.582	68,905
2025-12-04	85.100	86.300	85.000	86.100	82.010	9,355
2025-12-03	85.600	86.900	83.900	84.800	80.772	21,781
2025-12-02	86.800	86.800	84.500	85.000	80.962	21,827
2025-12-01	85.400	86.800	84.800	86.600	82.486	31,815
2025-11-28	85.000	85.800	84.000	85.300	81.248	75,518
2025-11-27	86.000	86.100	84.600	85.000	80.962	35,747
2025-11-26	84.400	86.000	84.400	85.600	81.534	32,133
2025-11-25	83.100	85.000	82.700	84.400	80.391	43,439
2025-11-24	82.000	83.400	81.700	83.100	79.152	34,965
2025-11-21	81.000	81.500	79.100	80.700	76.866	36,135
2025-11-20	78.200	81.900	78.200	81.200	77.343	50,568
2025-11-19	77.900	79.400	77.300	77.900	74.199	18,723
2025-11-18	78.800	80.700	76.800	77.700	74.009	35,627
2025-11-17	82.000	82.900	77.900	79.100	75.342	55,459
2025-11-14	82.600	82.800	80.600	81.800	77.914	54,237
2025-11-13	78.900	83.100	78.800	82.000	78.105	59,310
2025-11-12	76.700	78.600	76.700	78.600	74.866	21,096
2025-11-11	75.700	77.100	74.600	77.000	73.342	27,278
2025-11-10	74.700	76.400	74.700	75.100	71.532	13,067
2025-11-07	75.000	75.500	74.100	74.700	71.151	16,483
2025-11-06	75.500	76.600	74.700	74.700	71.151	26,652
2025-11-05	74.800	76.100	74.000	76.000	72.390	30,239
2025-11-04	75.700	75.700	73.600	74.800	71.247	32,137

← NewerPage 4 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.