Prevas AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 111.40 | 113.00 | 110.00 | 110.40 | 100.21 | 4,407 |
| 2025-02-13 | 110.40 | 111.40 | 109.60 | 111.00 | 100.75 | 11,843 |
| 2025-02-12 | 109.00 | 111.40 | 109.00 | 110.40 | 100.21 | 17,540 |
| 2025-02-11 | 108.80 | 109.00 | 101.20 | 109.00 | 98.939 | 30,357 |
| 2025-02-10 | 107.60 | 108.80 | 107.00 | 107.40 | 97.487 | 20,889 |
| 2025-02-07 | 105.00 | 107.60 | 104.20 | 107.40 | 97.487 | 14,191 |
| 2025-02-06 | 102.40 | 105.20 | 102.20 | 105.20 | 95.490 | 28,174 |
| 2025-02-05 | 102.80 | 104.00 | 102.00 | 103.40 | 93.856 | 28,242 |
| 2025-02-04 | 103.20 | 103.80 | 100.40 | 102.20 | 92.767 | 22,977 |
| 2025-02-03 | 104.00 | 104.00 | 102.60 | 103.00 | 93.493 | 10,358 |
| 2025-01-31 | 105.00 | 107.20 | 104.00 | 104.20 | 94.582 | 13,519 |
| 2025-01-30 | 105.20 | 106.60 | 104.60 | 105.00 | 95.308 | 28,437 |
| 2025-01-29 | 105.00 | 105.60 | 104.20 | 104.60 | 94.945 | 18,575 |
| 2025-01-28 | 106.40 | 106.40 | 103.80 | 104.80 | 95.127 | 10,765 |
| 2025-01-27 | 107.40 | 107.60 | 104.40 | 106.20 | 96.398 | 14,048 |
| 2025-01-24 | 105.80 | 107.80 | 105.80 | 106.80 | 96.942 | 8,460 |
| 2025-01-23 | 107.20 | 107.40 | 105.60 | 106.00 | 96.216 | 9,849 |
| 2025-01-22 | 105.40 | 107.00 | 104.60 | 106.80 | 96.942 | 40,207 |
| 2025-01-21 | 105.40 | 106.00 | 105.20 | 106.00 | 96.216 | 5,523 |
| 2025-01-20 | 104.60 | 107.00 | 103.20 | 105.40 | 95.671 | 24,245 |
| 2025-01-17 | 105.00 | 106.00 | 104.60 | 104.60 | 94.945 | 10,179 |
| 2025-01-16 | 107.40 | 107.40 | 105.20 | 105.20 | 95.490 | 13,818 |
| 2025-01-15 | 107.40 | 108.20 | 106.00 | 107.00 | 97.124 | 26,790 |
| 2025-01-14 | 107.60 | 108.60 | 107.00 | 108.20 | 98.213 | 28,993 |
| 2025-01-13 | 109.80 | 110.20 | 106.00 | 107.00 | 97.124 | 13,450 |
| 2025-01-10 | 108.60 | 110.20 | 108.00 | 109.60 | 99.484 | 9,263 |
| 2025-01-09 | 110.00 | 110.40 | 107.80 | 108.60 | 98.576 | 14,176 |
| 2025-01-08 | 113.00 | 113.00 | 110.00 | 110.00 | 99.847 | 22,174 |
| 2025-01-07 | 116.20 | 117.00 | 112.60 | 112.80 | 102.39 | 21,507 |
| 2025-01-03 | 117.80 | 119.00 | 116.40 | 117.20 | 106.38 | 9,095 |
| 2025-01-02 | 117.60 | 118.20 | 116.00 | 117.60 | 106.75 | 7,708 |
| 2024-12-30 | 116.60 | 118.80 | 115.20 | 118.60 | 107.65 | 8,529 |
| 2024-12-27 | 114.20 | 116.60 | 112.60 | 116.60 | 105.84 | 7,533 |
| 2024-12-23 | 114.00 | 114.00 | 112.60 | 113.40 | 102.93 | 4,240 |
| 2024-12-20 | 113.60 | 114.00 | 111.00 | 114.00 | 103.48 | 11,626 |
| 2024-12-19 | 114.60 | 115.60 | 114.00 | 114.00 | 103.48 | 9,828 |
| 2024-12-18 | 113.60 | 116.40 | 113.00 | 116.00 | 105.29 | 23,088 |
| 2024-12-17 | 112.60 | 113.60 | 111.80 | 113.00 | 102.57 | 9,558 |
| 2024-12-16 | 112.40 | 115.00 | 110.00 | 112.20 | 101.84 | 12,700 |
| 2024-12-13 | 112.00 | 114.40 | 111.60 | 112.60 | 102.21 | 8,269 |
| 2024-12-12 | 115.40 | 115.80 | 112.60 | 113.00 | 102.57 | 9,469 |
| 2024-12-11 | 114.40 | 117.00 | 112.80 | 115.40 | 104.75 | 32,265 |
| 2024-12-10 | 111.00 | 114.60 | 110.60 | 113.00 | 102.57 | 16,909 |
| 2024-12-09 | 111.40 | 112.40 | 110.20 | 111.20 | 100.94 | 7,525 |
| 2024-12-06 | 108.80 | 110.80 | 108.80 | 110.00 | 99.847 | 6,473 |
| 2024-12-05 | 109.20 | 109.60 | 108.60 | 109.00 | 98.939 | 24,695 |
| 2024-12-04 | 107.60 | 110.00 | 107.40 | 108.80 | 98.758 | 12,120 |
| 2024-12-03 | 110.20 | 110.20 | 107.40 | 108.00 | 98.031 | 12,691 |
| 2024-12-02 | 105.60 | 112.40 | 105.60 | 110.40 | 100.21 | 41,247 |
| 2024-11-29 | 107.00 | 110.80 | 104.80 | 110.80 | 100.57 | 142,513 |
| 2024-11-28 | 105.40 | 107.80 | 104.60 | 106.20 | 96.398 | 7,415 |
| 2024-11-27 | 106.80 | 107.00 | 103.20 | 103.20 | 93.675 | 11,593 |
| 2024-11-26 | 105.80 | 107.20 | 105.60 | 107.00 | 97.124 | 6,440 |
| 2024-11-25 | 106.20 | 107.40 | 105.20 | 106.60 | 96.761 | 5,725 |
| 2024-11-22 | 104.60 | 106.60 | 104.20 | 105.60 | 95.853 | 12,725 |
| 2024-11-21 | 104.60 | 105.60 | 103.40 | 105.00 | 95.308 | 12,296 |
| 2024-11-20 | 105.60 | 106.20 | 104.20 | 104.20 | 94.582 | 6,627 |
| 2024-11-19 | 101.00 | 105.60 | 101.00 | 105.20 | 95.490 | 32,036 |
| 2024-11-18 | 101.80 | 102.80 | 100.00 | 102.60 | 93.130 | 16,520 |
| 2024-11-15 | 102.80 | 103.00 | 101.00 | 101.80 | 92.404 | 8,720 |
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.