Prevas AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 101.80 | 104.00 | 101.00 | 102.80 | 93.311 | 28,306 |
| 2024-11-13 | 103.80 | 105.00 | 101.40 | 101.60 | 92.222 | 41,526 |
| 2024-11-12 | 107.00 | 107.80 | 103.80 | 103.80 | 94.219 | 174,414 |
| 2024-11-11 | 107.40 | 109.80 | 106.40 | 107.80 | 97.850 | 38,295 |
| 2024-11-08 | 107.40 | 111.00 | 103.20 | 107.40 | 97.487 | 172,064 |
| 2024-11-07 | 107.20 | 109.60 | 107.20 | 107.20 | 97.305 | 19,505 |
| 2024-11-06 | 111.00 | 111.00 | 105.60 | 106.60 | 96.761 | 76,729 |
| 2024-11-05 | 107.60 | 110.00 | 106.20 | 109.20 | 99.121 | 130,414 |
| 2024-11-04 | 109.60 | 110.80 | 106.00 | 107.60 | 97.668 | 86,551 |
| 2024-11-01 | 109.80 | 110.80 | 109.20 | 109.20 | 99.121 | 16,062 |
| 2024-10-31 | 112.80 | 113.20 | 110.00 | 110.60 | 100.39 | 80,329 |
| 2024-10-30 | 116.20 | 116.60 | 111.00 | 111.20 | 100.94 | 105,777 |
| 2024-10-29 | 112.60 | 117.60 | 112.00 | 117.40 | 106.56 | 339,939 |
| 2024-10-28 | 112.80 | 115.80 | 111.20 | 112.60 | 102.21 | 36,439 |
| 2024-10-25 | 118.00 | 118.00 | 108.40 | 112.80 | 102.39 | 166,925 |
| 2024-10-24 | 125.80 | 126.20 | 124.20 | 126.20 | 114.55 | 58,474 |
| 2024-10-23 | 128.80 | 130.40 | 125.80 | 125.80 | 114.19 | 23,287 |
| 2024-10-22 | 129.80 | 130.00 | 127.60 | 129.00 | 117.09 | 2,892 |
| 2024-10-21 | 127.00 | 135.00 | 126.80 | 130.00 | 118.00 | 32,837 |
| 2024-10-18 | 131.00 | 131.00 | 126.80 | 127.00 | 115.28 | 17,452 |
| 2024-10-17 | 129.40 | 131.00 | 124.80 | 130.80 | 118.73 | 41,159 |
| 2024-10-16 | 132.60 | 132.60 | 124.40 | 129.60 | 117.64 | 50,468 |
| 2024-10-15 | 129.80 | 133.20 | 128.20 | 132.60 | 120.36 | 18,448 |
| 2024-10-14 | 127.00 | 131.00 | 126.20 | 129.80 | 117.82 | 103,056 |
| 2024-10-11 | 129.80 | 129.80 | 126.20 | 128.20 | 116.37 | 14,083 |
| 2024-10-10 | 129.80 | 129.80 | 127.20 | 128.60 | 116.73 | 6,813 |
| 2024-10-09 | 125.20 | 130.00 | 125.00 | 129.80 | 117.82 | 22,601 |
| 2024-10-08 | 126.20 | 129.40 | 124.80 | 125.60 | 114.01 | 10,026 |
| 2024-10-07 | 129.40 | 129.40 | 125.80 | 126.60 | 114.91 | 11,391 |
| 2024-10-04 | 125.80 | 129.40 | 122.20 | 129.40 | 117.46 | 8,817 |
| 2024-10-03 | 126.00 | 128.20 | 125.80 | 125.80 | 114.19 | 9,664 |
| 2024-10-02 | 130.20 | 130.20 | 127.60 | 127.60 | 115.82 | 4,323 |
| 2024-10-01 | 131.00 | 132.00 | 128.00 | 129.80 | 117.82 | 37,233 |
| 2024-09-30 | 130.20 | 131.00 | 129.80 | 131.00 | 118.91 | 22,736 |
| 2024-09-27 | 134.80 | 134.80 | 130.40 | 130.40 | 118.36 | 9,288 |
| 2024-09-26 | 131.60 | 133.80 | 130.60 | 133.60 | 121.27 | 19,261 |
| 2024-09-25 | 128.40 | 133.00 | 128.40 | 132.00 | 119.82 | 22,313 |
| 2024-09-24 | 133.40 | 134.00 | 128.40 | 128.60 | 116.73 | 26,416 |
| 2024-09-23 | 134.60 | 136.40 | 134.00 | 134.20 | 121.81 | 4,462 |
| 2024-09-20 | 136.40 | 136.80 | 133.40 | 136.60 | 123.99 | 10,790 |
| 2024-09-19 | 137.00 | 138.40 | 135.80 | 136.40 | 123.81 | 6,339 |
| 2024-09-18 | 138.00 | 139.80 | 136.40 | 137.00 | 124.35 | 2,326 |
| 2024-09-17 | 139.20 | 139.20 | 137.60 | 138.00 | 125.26 | 4,095 |
| 2024-09-16 | 135.20 | 138.20 | 133.20 | 137.40 | 124.72 | 6,750 |
| 2024-09-13 | 134.20 | 135.80 | 134.20 | 135.20 | 122.72 | 5,090 |
| 2024-09-12 | 133.00 | 134.80 | 131.80 | 134.20 | 121.81 | 14,672 |
| 2024-09-11 | 133.00 | 133.80 | 130.00 | 130.40 | 118.36 | 19,293 |
| 2024-09-10 | 133.20 | 134.00 | 130.40 | 131.20 | 119.09 | 6,676 |
| 2024-09-09 | 131.40 | 133.40 | 130.60 | 133.00 | 120.72 | 16,015 |
| 2024-09-06 | 132.00 | 133.60 | 129.80 | 131.40 | 119.27 | 10,062 |
| 2024-09-05 | 134.20 | 134.60 | 129.00 | 129.20 | 117.27 | 7,112 |
| 2024-09-04 | 134.60 | 135.60 | 130.40 | 132.40 | 120.18 | 4,164 |
| 2024-09-03 | 133.20 | 135.00 | 131.60 | 134.40 | 121.99 | 26,415 |
| 2024-09-02 | 135.20 | 135.20 | 133.00 | 133.00 | 120.72 | 9,549 |
| 2024-08-30 | 134.40 | 136.00 | 134.40 | 135.40 | 122.90 | 5,689 |
| 2024-08-29 | 135.60 | 135.60 | 134.40 | 134.40 | 121.99 | 4,016 |
| 2024-08-28 | 136.00 | 137.40 | 134.80 | 135.40 | 122.90 | 9,052 |
| 2024-08-27 | 135.40 | 137.00 | 135.20 | 136.00 | 123.45 | 7,885 |
| 2024-08-26 | 135.40 | 136.60 | 134.40 | 134.60 | 122.18 | 7,232 |
| 2024-08-23 | 136.00 | 136.80 | 134.40 | 135.00 | 122.54 | 8,027 |
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.