Prevas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	90.400	92.200	88.500	91.000	77.434	6,720
2022-09-28	90.800	91.500	88.000	91.000	77.434	32,675
2022-09-27	97.000	97.000	90.800	90.800	77.264	6,731
2022-09-26	87.100	92.500	87.100	90.700	77.178	14,066
2022-09-23	98.200	98.200	90.000	90.500	77.008	23,423
2022-09-22	90.600	95.000	90.400	90.400	76.923	13,757
2022-09-21	95.900	95.900	94.100	95.000	80.837	8,107
2022-09-20	98.700	98.700	94.600	96.100	81.773	16,628
2022-09-19	96.200	99.000	96.200	98.700	83.986	16,384
2022-09-16	99.700	100.00	96.400	98.800	84.071	16,458
2022-09-15	99.700	99.900	99.000	99.700	84.837	8,559
2022-09-14	101.00	101.60	99.600	99.800	84.922	3,744
2022-09-13	102.00	103.00	101.00	101.80	86.624	11,851
2022-09-12	103.00	104.00	100.60	102.40	87.134	2,448
2022-09-09	98.100	103.00	98.100	103.00	87.645	13,177
2022-09-08	100.00	100.00	97.600	98.000	83.390	10,742
2022-09-07	98.900	101.40	97.800	98.900	84.156	10,735
2022-09-06	99.400	102.00	98.200	98.400	83.730	11,655
2022-09-05	100.00	102.20	98.000	99.400	84.581	26,059
2022-09-02	102.00	103.60	100.00	101.00	85.943	37,200
2022-09-01	105.60	110.80	101.00	102.00	86.794	17,295
2022-08-31	102.00	106.00	101.60	105.40	89.687	10,931
2022-08-30	104.60	104.60	101.80	102.00	86.794	14,590
2022-08-29	105.20	105.20	101.60	103.20	87.815	10,324
2022-08-26	106.00	108.80	104.60	105.80	90.027	9,040
2022-08-25	109.20	109.40	106.00	106.00	90.197	9,991
2022-08-24	109.80	109.80	105.00	109.20	92.920	18,015
2022-08-23	102.00	110.60	102.00	110.60	94.112	98,607
2022-08-22	100.60	102.80	100.60	102.00	86.794	15,081
2022-08-19	105.20	105.40	101.60	103.00	87.645	21,106
2022-08-18	105.20	107.80	100.00	105.40	89.687	22,910
2022-08-17	107.60	110.00	103.20	105.20	89.517	94,755
2022-08-16	109.40	110.20	107.00	107.60	91.559	8,161
2022-08-15	111.80	114.00	108.60	109.40	93.091	18,604
2022-08-12	112.00	113.60	110.20	111.80	95.133	8,642
2022-08-11	108.20	111.40	107.00	111.20	94.622	6,955
2022-08-10	106.80	111.40	105.60	108.00	91.899	76,506
2022-08-09	110.00	110.00	106.20	106.80	90.878	33,141
2022-08-08	110.40	111.80	106.80	110.00	93.601	15,063
2022-08-05	115.00	115.20	108.20	110.20	93.771	14,267
2022-08-04	112.20	116.80	110.60	115.00	97.856	14,874
2022-08-03	112.00	114.00	110.20	112.40	95.643	13,443
2022-08-02	114.00	114.00	110.40	112.00	95.303	4,028
2022-08-01	114.60	114.60	111.20	112.00	95.303	7,566
2022-07-29	114.00	116.60	111.80	114.00	97.005	19,820
2022-07-28	116.80	116.80	113.20	113.80	96.835	26,646
2022-07-27	113.60	116.40	112.40	114.60	97.515	22,374
2022-07-26	118.00	118.00	111.40	112.20	95.473	56,598
2022-07-25	123.20	123.20	116.40	118.00	100.41	17,724
2022-07-22	124.80	126.60	121.80	123.40	105.00	26,803
2022-07-21	123.00	124.80	120.80	123.80	105.34	28,702
2022-07-20	118.00	123.00	117.60	120.20	102.28	15,444
2022-07-19	118.00	120.20	115.00	117.60	100.07	26,885
2022-07-18	116.20	120.60	115.80	118.00	100.41	21,001
2022-07-15	119.00	119.00	112.20	116.40	99.047	12,693
2022-07-14	113.80	121.00	112.60	119.00	101.26	76,893
2022-07-13	114.00	115.60	112.60	113.80	96.835	11,035
2022-07-12	115.40	115.60	112.20	114.40	97.345	7,742
2022-07-11	113.80	117.00	112.00	115.40	98.196	18,372
2022-07-08	114.20	114.80	113.00	114.00	97.005	9,260

← NewerPage 18 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.