Prevas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	124.00	124.40	120.40	120.60	102.62	10,107
2022-12-21	119.60	123.40	119.60	123.40	105.00	9,690
2022-12-20	122.60	123.40	120.40	121.00	102.96	7,007
2022-12-19	124.60	126.60	122.20	122.60	104.32	27,325
2022-12-16	125.80	127.00	123.60	124.60	106.02	31,823
2022-12-15	125.00	126.60	122.80	125.80	107.05	29,585
2022-12-14	126.00	127.40	124.00	127.00	108.07	15,865
2022-12-13	124.40	129.00	124.40	126.00	107.22	31,825
2022-12-12	124.40	125.20	122.60	123.80	105.34	9,877
2022-12-09	127.60	128.00	121.80	124.40	105.85	47,837
2022-12-08	122.60	127.80	121.80	127.60	108.58	30,708
2022-12-07	128.00	128.00	122.60	122.60	104.32	42,056
2022-12-06	130.40	131.00	126.40	128.40	109.26	84,424
2022-12-05	130.00	131.40	128.00	131.00	111.47	49,780
2022-12-02	127.60	131.60	126.40	129.40	110.11	33,835
2022-12-01	127.00	129.80	125.80	126.60	107.73	23,335
2022-11-30	127.00	127.00	125.20	126.20	107.39	19,374
2022-11-29	129.20	129.40	125.20	126.20	107.39	18,035
2022-11-28	129.00	134.00	127.60	129.20	109.94	32,647
2022-11-25	127.60	128.80	125.00	127.60	108.58	12,383
2022-11-24	124.40	127.20	123.00	126.80	107.90	31,975
2022-11-23	122.00	124.60	120.80	124.40	105.85	12,965
2022-11-22	118.80	123.40	118.80	122.00	103.81	16,600
2022-11-21	119.60	119.60	115.00	118.80	101.09	23,127
2022-11-18	119.80	119.80	116.60	118.00	100.41	11,334
2022-11-17	121.80	121.80	114.20	118.80	101.09	41,567
2022-11-16	121.80	123.00	118.00	118.20	100.58	15,066
2022-11-15	122.80	122.80	120.80	121.80	103.64	7,748
2022-11-14	124.40	125.60	120.40	122.80	104.49	64,009
2022-11-11	119.00	125.40	117.00	124.40	105.85	38,930
2022-11-10	117.80	119.40	115.60	119.40	101.60	15,435
2022-11-09	119.80	120.00	114.00	117.00	99.558	63,025
2022-11-08	120.40	120.40	118.00	118.60	100.92	9,165
2022-11-07	115.60	122.20	115.60	118.60	100.92	30,766
2022-11-04	118.20	118.80	115.60	115.60	98.366	5,056
2022-11-03	115.40	118.00	114.00	116.80	99.387	13,790
2022-11-02	115.80	119.20	115.00	116.40	99.047	31,992
2022-11-01	117.00	118.00	112.80	115.80	98.536	26,436
2022-10-31	108.40	118.80	108.20	115.40	98.196	43,312
2022-10-28	106.60	108.20	104.60	108.00	91.899	29,422
2022-10-27	106.00	110.40	105.60	108.40	92.240	98,705
2022-10-26	105.60	108.40	101.00	106.00	90.197	42,650
2022-10-25	104.00	106.40	102.60	105.60	89.857	34,785
2022-10-24	102.00	104.80	102.00	103.40	87.985	7,559
2022-10-21	101.20	107.00	100.80	103.20	87.815	30,641
2022-10-20	103.20	103.20	99.300	101.20	86.113	22,610
2022-10-19	104.80	106.80	102.60	103.20	87.815	7,879
2022-10-18	100.00	106.20	100.00	104.80	89.176	17,788
2022-10-17	98.100	100.00	95.200	98.600	83.901	2,964
2022-10-14	93.200	98.900	92.700	98.100	83.475	12,732
2022-10-13	94.800	94.800	91.000	93.200	79.306	6,511
2022-10-12	95.000	95.400	93.800	94.900	80.752	2,748
2022-10-11	92.200	95.000	91.000	95.000	80.837	18,006
2022-10-10	94.000	94.300	92.100	92.300	78.540	22,659
2022-10-07	96.400	96.900	91.500	92.500	78.710	36,288
2022-10-06	98.000	99.200	95.000	96.000	81.688	2,679
2022-10-05	98.600	99.500	93.600	94.000	79.986	8,345
2022-10-04	97.000	99.600	97.000	98.600	83.901	12,466
2022-10-03	94.600	97.100	91.100	96.400	82.029	21,064
2022-09-30	90.200	96.400	90.000	94.600	80.497	21,164

← NewerPage 17 of 21 · 1,257 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.