Prevas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	56.400	56.600	55.200	56.300	56.300	32,184
2026-10-16	55.200	56.600	55.200	56.400	56.400	33,063
2026-10-15	54.300	55.300	54.000	55.300	55.300	14,972
2026-10-14	54.200	54.900	54.200	54.300	54.300	13,869
2026-10-13	55.500	55.600	54.200	55.000	55.000	47,447
2026-10-12	54.900	56.900	54.600	55.000	55.000	54,218
2026-10-09	55.900	55.900	54.300	54.900	54.900	26,936
2026-10-08	55.000	55.500	53.500	54.500	54.500	23,637
2026-10-07	55.000	55.900	54.500	54.500	54.500	22,270
2026-10-06	56.000	56.500	55.100	55.100	55.100	13,056
2026-10-05	57.300	57.300	55.500	55.700	55.700	24,739
2026-10-02	55.500	57.400	54.900	57.400	57.400	30,490
2026-10-01	56.000	56.400	54.600	55.700	55.700	20,201
2026-09-30	55.500	55.500	54.700	55.500	55.500	11,327
2026-09-29	55.100	57.300	54.400	54.400	54.400	41,009
2026-09-28	56.100	56.300	55.000	55.000	55.000	11,126
2026-09-25	55.400	56.900	55.300	55.800	55.800	20,668
2026-09-24	57.900	58.000	55.500	55.500	55.500	22,558
2026-09-23	57.800	58.000	56.800	57.900	57.900	15,926
2026-09-22	56.900	57.800	55.900	57.400	57.400	33,543
2026-09-21	56.800	58.200	56.400	56.400	56.400	18,715
2026-09-18	58.700	58.700	56.800	56.800	56.800	33,886
2026-09-17	57.100	58.800	57.000	57.700	57.700	64,985
2026-09-16	58.000	58.300	56.100	56.700	56.700	70,787
2026-09-15	59.400	59.400	58.000	58.000	58.000	30,460
2026-09-14	60.500	61.400	59.400	59.400	59.400	22,636
2026-09-11	61.600	61.900	60.600	60.600	60.600	22,340
2026-09-10	64.400	64.500	59.700	61.800	61.800	81,888
2026-09-09	64.500	65.200	64.200	65.000	65.000	22,861
2026-09-08	65.900	66.500	64.700	64.800	64.800	64,189
2026-09-07	67.300	67.900	65.900	65.900	65.900	49,420
2026-09-04	67.900	68.000	67.100	67.400	67.400	13,718
2026-09-03	68.000	68.500	67.700	68.000	68.000	18,307
2026-09-02	67.700	68.500	67.300	68.000	68.000	13,270
2026-09-01	68.500	68.500	67.800	68.400	68.400	13,180
2026-08-31	69.800	69.800	68.300	68.300	68.300	8,344
2026-08-28	68.900	70.000	68.300	69.900	69.900	31,629
2026-08-27	68.300	69.800	68.000	68.900	68.900	37,781
2026-08-26	69.200	69.300	68.100	68.400	68.400	13,967
2026-08-25	68.600	69.600	68.500	68.600	68.600	14,394
2026-08-24	68.000	68.500	68.000	68.100	68.100	3,876
2026-08-21	67.900	68.800	67.700	68.500	68.500	13,080
2026-08-20	67.100	69.200	67.100	67.900	67.900	10,425
2026-08-19	68.000	68.400	66.800	67.100	67.100	30,341
2026-08-18	69.300	69.600	67.800	67.800	67.800	19,656
2026-08-17	70.300	70.400	68.000	68.900	68.900	20,841
2026-08-14	70.000	71.000	69.600	69.600	69.600	5,094
2026-08-13	69.200	71.100	69.200	70.600	70.600	59,528
2026-08-12	72.000	72.000	69.700	70.400	70.400	18,333
2026-08-11	73.700	73.700	71.500	71.700	71.700	8,192
2026-08-10	73.200	75.400	72.400	72.500	72.500	15,209
2026-08-07	73.700	76.200	73.100	73.500	73.500	37,497
2026-08-06	71.900	73.700	71.400	72.900	72.900	14,799
2026-08-05	72.200	72.600	71.500	71.900	71.900	8,059
2026-08-04	72.000	72.900	71.600	72.700	72.700	10,454
2026-08-03	71.200	72.200	70.400	72.100	72.100	17,355
2026-07-31	69.700	71.100	69.600	70.400	70.400	9,281
2026-07-30	70.000	70.600	69.800	69.800	69.800	11,638
2026-07-29	70.000	71.000	69.700	71.000	71.000	13,310
2026-07-28	69.000	70.900	68.700	70.000	70.000	28,151

Page 1 of 5 · 250 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.