Prevas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	72.900	73.300	72.400	72.400	68.961	20,225
2025-08-08	74.000	74.300	73.000	73.000	69.532	11,799
2025-08-07	72.900	74.000	72.100	73.500	70.008	19,297
2025-08-06	73.200	74.100	72.900	72.900	69.437	16,833
2025-08-05	73.700	74.700	73.200	73.200	69.723	24,468
2025-08-04	76.000	76.900	73.200	73.500	70.008	22,503
2025-08-01	74.300	75.400	73.800	75.400	71.818	22,124
2025-07-31	76.000	77.000	74.000	74.000	70.485	38,969
2025-07-30	77.600	77.600	75.900	75.900	72.294	16,703
2025-07-29	78.300	78.600	76.900	77.700	74.009	17,551
2025-07-28	81.000	81.000	77.200	78.000	74.295	21,042
2025-07-25	80.000	80.600	79.600	80.000	76.200	19,973
2025-07-24	81.500	81.500	79.900	80.000	76.200	23,607
2025-07-23	82.000	82.600	79.100	81.100	77.247	47,163
2025-07-22	84.500	85.300	81.300	81.300	77.438	19,803
2025-07-21	83.600	87.000	83.400	84.300	80.295	43,595
2025-07-18	88.000	89.100	82.700	82.700	78.771	38,338
2025-07-17	92.500	92.500	84.900	88.400	84.201	96,150
2025-07-16	94.400	94.400	92.200	93.000	88.582	16,685
2025-07-15	92.700	94.400	92.600	94.400	89.915	15,773
2025-07-14	93.800	94.000	92.200	93.000	88.582	6,749
2025-07-11	92.900	93.800	92.400	93.200	88.772	5,264
2025-07-10	92.400	93.500	91.900	92.900	88.487	8,668
2025-07-09	92.000	92.800	91.700	92.400	88.011	6,658
2025-07-08	92.300	93.600	91.400	91.700	87.344	3,744
2025-07-07	94.600	94.600	92.200	92.400	88.011	12,162
2025-07-04	94.900	95.400	94.500	95.000	90.487	7,677
2025-07-03	94.800	95.000	94.100	94.400	89.915	5,784
2025-07-02	94.900	94.900	93.500	94.400	89.915	7,911
2025-07-01	95.000	96.000	94.000	94.600	90.106	11,179
2025-06-30	90.900	95.000	90.900	95.000	90.487	12,156
2025-06-27	88.100	90.400	87.700	89.500	85.248	31,603
2025-06-26	90.900	90.900	87.800	88.000	83.820	11,574
2025-06-25	89.700	91.900	89.600	90.300	86.010	4,562
2025-06-24	88.600	90.200	87.300	89.700	85.439	20,382
2025-06-23	91.300	91.300	88.400	88.400	84.201	18,716
2025-06-19	92.000	92.000	90.400	90.700	86.391	2,793
2025-06-18	92.200	92.700	91.500	91.800	87.439	28,613
2025-06-17	90.400	93.800	90.400	92.400	88.011	4,362
2025-06-16	90.000	92.200	90.000	90.800	86.487	9,385
2025-06-13	90.600	91.800	90.400	90.400	86.106	11,866
2025-06-12	93.000	93.000	91.700	92.100	87.725	7,331
2025-06-11	94.500	95.000	93.200	93.200	88.772	7,557
2025-06-10	94.500	95.500	93.100	93.400	88.963	10,341
2025-06-09	96.000	97.200	94.200	94.500	90.011	11,265
2025-06-05	94.900	96.400	94.000	95.900	91.344	8,528
2025-06-04	95.000	95.000	93.200	94.000	89.534	3,705
2025-06-03	92.800	94.500	92.000	92.700	88.296	10,009
2025-06-02	92.700	95.000	91.600	95.000	90.487	11,657
2025-05-30	92.000	94.000	91.100	92.700	88.296	13,630
2025-05-28	93.900	93.900	91.300	91.300	86.963	5,253
2025-05-27	92.500	94.200	91.000	93.300	88.868	11,930
2025-05-26	92.300	94.500	91.000	92.000	87.630	38,839
2025-05-23	93.700	94.900	92.300	92.700	88.296	7,917
2025-05-22	97.400	97.400	93.700	93.700	89.249	2,576
2025-05-21	97.000	97.000	93.400	95.000	90.487	13,487
2025-05-20	95.000	97.100	94.500	94.500	90.011	11,166
2025-05-19	95.400	96.000	94.200	95.000	90.487	4,891
2025-05-16	96.900	96.900	94.900	95.200	90.677	8,411
2025-05-15	98.800	98.800	94.600	96.800	92.201	19,521

← NewerPage 6 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.