Prevas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	76.800	77.400	75.700	75.800	72.199	25,265
2025-10-31	76.000	76.700	75.500	76.700	73.056	12,000
2025-10-30	75.400	76.400	74.300	75.600	72.009	20,962
2025-10-29	76.900	76.900	75.400	75.600	72.009	26,765
2025-10-28	76.400	77.600	75.900	76.900	73.247	28,180
2025-10-27	78.000	79.400	75.400	76.400	72.771	43,260
2025-10-24	73.000	78.500	73.000	78.000	74.295	106,405
2025-10-23	65.000	65.000	63.900	63.900	60.864	20,620
2025-10-22	65.800	65.800	64.500	64.500	61.436	18,579
2025-10-21	65.100	66.000	64.700	65.500	62.388	11,920
2025-10-20	63.700	65.000	63.700	64.500	61.436	25,311
2025-10-17	64.400	64.500	63.700	63.700	60.674	63,976
2025-10-16	64.900	65.000	64.000	64.000	60.960	29,732
2025-10-15	65.500	65.700	64.200	64.700	61.626	21,074
2025-10-14	66.000	66.000	64.800	64.800	61.722	7,637
2025-10-13	65.800	66.600	65.500	66.400	63.246	14,291
2025-10-10	66.600	67.700	65.300	65.800	62.674	20,455
2025-10-09	67.100	67.100	65.800	66.600	63.436	19,072
2025-10-08	66.700	66.900	65.800	66.500	63.341	15,645
2025-10-07	67.000	67.300	66.600	66.800	63.627	6,875
2025-10-06	67.500	68.000	67.000	67.200	64.008	15,035
2025-10-03	65.800	67.500	65.800	67.100	63.912	12,746
2025-10-02	66.700	67.900	65.100	65.100	62.007	35,648
2025-10-01	66.000	67.200	65.700	66.700	63.531	25,751
2025-09-30	65.300	66.000	64.500	66.000	62.865	19,771
2025-09-29	65.000	65.700	64.600	64.900	61.817	24,769
2025-09-26	65.100	65.800	64.500	65.200	62.103	17,962
2025-09-25	68.600	68.600	64.700	64.700	61.626	86,862
2025-09-24	68.900	69.000	68.200	68.200	64.960	8,786
2025-09-23	68.900	69.500	68.500	69.400	66.103	11,024
2025-09-22	70.000	70.000	68.200	68.500	65.246	13,554
2025-09-19	71.200	71.200	69.600	69.700	66.389	15,006
2025-09-18	71.000	71.000	69.800	70.000	66.675	14,685
2025-09-17	68.800	71.200	68.800	70.800	67.437	34,313
2025-09-16	68.300	69.600	68.200	68.300	65.055	58,602
2025-09-15	68.500	69.400	68.100	68.200	64.960	22,340
2025-09-12	69.000	69.000	68.200	68.400	65.151	14,852
2025-09-11	69.900	70.600	68.400	68.400	65.151	32,320
2025-09-10	72.100	72.200	69.300	69.300	66.008	28,518
2025-09-09	70.600	72.200	70.600	72.000	68.580	9,203
2025-09-08	69.800	71.600	69.800	71.600	68.199	15,204
2025-09-05	69.700	70.600	69.700	69.800	66.484	14,952
2025-09-04	69.600	70.300	69.600	69.700	66.389	9,184
2025-09-03	69.900	70.300	68.700	70.100	66.770	21,728
2025-09-02	69.900	70.400	68.500	68.700	65.436	33,571
2025-09-01	70.600	70.900	69.700	70.000	66.675	20,060
2025-08-29	71.100	71.200	70.400	70.500	67.151	10,218
2025-08-28	72.500	72.500	71.000	71.000	67.627	13,092
2025-08-27	72.500	72.700	71.100	71.100	67.722	10,944
2025-08-26	72.000	72.600	71.700	72.000	68.580	7,287
2025-08-25	72.200	73.100	71.400	71.700	68.294	14,707
2025-08-22	70.000	72.600	70.000	72.500	69.056	25,742
2025-08-21	70.300	70.900	69.600	69.600	66.294	17,486
2025-08-20	70.600	71.100	69.900	69.900	66.579	29,509
2025-08-19	69.000	70.100	69.000	69.600	66.294	20,195
2025-08-18	69.000	70.200	68.700	69.300	66.008	34,021
2025-08-15	69.900	70.000	68.900	68.900	65.627	21,217
2025-08-14	70.500	71.900	69.000	69.300	66.008	37,377
2025-08-13	71.300	72.000	70.400	70.500	67.151	17,527
2025-08-12	72.500	73.000	71.400	71.400	68.008	11,523

← NewerPage 5 of 22 · 1,261 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.