Prevas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	98.800	101.00	98.800	101.00	91.678	23,582
2025-05-13	100.00	100.00	97.300	98.200	89.136	9,459
2025-05-12	98.400	100.80	98.400	99.600	90.407	5,696
2025-05-09	97.200	98.900	97.200	98.300	89.227	4,994
2025-05-08	98.400	98.700	97.000	97.000	88.047	16,828
2025-05-07	99.000	99.500	95.000	98.300	89.227	17,472
2025-05-06	94.790	95.610	92.300	94.490	85.768	54,761
2025-05-05	98.810	99.290	96.400	96.400	87.502	14,863
2025-05-02	100.00	100.00	98.240	99.200	90.044	20,648
2025-04-30	97.000	97.870	96.730	97.870	88.837	4,627
2025-04-29	100.26	100.26	96.500	96.770	87.838	5,596
2025-04-28	98.510	100.74	98.510	99.630	90.434	15,610
2025-04-25	99.820	100.64	98.000	98.500	89.408	15,639
2025-04-24	99.010	99.490	97.080	98.160	89.100	9,503
2025-04-23	97.510	99.610	97.510	97.850	88.818	6,937
2025-04-22	97.600	97.600	95.800	96.000	87.139	9,409
2025-04-17	99.780	100.82	97.610	98.160	89.100	6,963
2025-04-16	101.36	101.36	99.030	99.780	90.570	6,692
2025-04-15	98.140	102.04	98.140	101.30	91.950	16,713
2025-04-14	96.000	98.760	95.990	97.270	88.292	27,752
2025-04-11	95.990	96.530	94.310	94.700	85.959	14,791
2025-04-10	96.000	98.110	95.050	95.860	87.012	17,111
2025-04-09	94.390	94.490	91.010	92.000	83.508	12,043
2025-04-08	91.090	96.000	90.500	94.400	85.687	33,933
2025-04-07	93.100	93.100	89.990	90.200	81.874	32,406
2025-04-04	96.900	97.500	93.100	93.600	84.961	25,332
2025-04-03	98.300	98.300	96.500	97.600	88.591	13,121
2025-04-02	99.900	99.900	97.400	98.600	89.499	7,397
2025-04-01	98.300	100.20	97.400	100.20	90.951	9,249
2025-03-31	99.500	99.600	97.300	97.800	88.773	14,901
2025-03-28	101.20	101.20	98.800	99.000	89.862	7,754
2025-03-27	100.80	102.00	99.900	100.40	91.133	9,835
2025-03-26	102.00	102.20	100.80	100.80	91.496	8,558
2025-03-25	101.40	102.60	100.40	102.00	92.585	12,212
2025-03-24	101.80	102.40	100.60	100.80	91.496	26,136
2025-03-21	103.20	103.20	101.40	101.40	92.041	17,222
2025-03-20	104.40	104.80	102.80	103.00	93.493	11,480
2025-03-19	105.00	105.40	104.00	104.20	94.582	11,382
2025-03-18	106.20	106.40	103.80	105.00	95.308	52,248
2025-03-17	104.80	106.60	104.80	105.00	95.308	28,772
2025-03-14	104.60	105.80	103.80	105.20	95.490	9,189
2025-03-13	104.00	106.00	103.60	104.00	94.401	13,084
2025-03-12	104.00	105.80	102.60	103.40	93.856	18,160
2025-03-11	104.60	105.00	103.40	104.00	94.401	15,946
2025-03-10	105.60	106.20	104.60	105.00	95.308	32,129
2025-03-07	106.60	106.80	105.00	105.20	95.490	12,936
2025-03-06	106.60	114.00	106.00	106.40	96.579	13,096
2025-03-05	106.40	107.80	106.00	106.00	96.216	15,388
2025-03-04	109.60	109.60	106.20	106.20	96.398	18,895
2025-03-03	108.80	111.60	107.60	109.60	99.484	28,169
2025-02-28	108.80	109.60	107.20	109.40	99.302	27,127
2025-02-27	109.00	112.40	108.40	109.60	99.484	48,937
2025-02-26	105.00	106.40	104.20	105.40	95.671	8,207
2025-02-25	103.20	104.80	103.20	104.60	94.945	5,119
2025-02-24	105.00	105.20	103.20	103.60	94.038	14,777
2025-02-21	105.00	106.00	104.00	104.40	94.764	7,815
2025-02-20	108.00	108.00	104.00	106.40	96.579	14,395
2025-02-19	112.40	112.40	107.60	107.60	97.668	17,072
2025-02-18	110.00	112.00	110.00	111.80	101.48	5,820
2025-02-17	110.20	110.60	109.00	110.20	100.03	15,593

← NewerPage 7 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.