Prevas AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	110.00	110.00	103.20	104.60	86.240	58,190
2022-01-12	109.40	109.40	103.00	109.20	90.032	90,611
2022-01-11	104.40	109.00	103.60	107.40	88.548	51,060
2022-01-10	107.40	107.40	101.40	104.40	86.075	51,526
2022-01-07	109.00	109.40	105.40	106.20	87.559	75,314
2022-01-05	107.00	110.60	106.00	110.00	90.692	21,873
2022-01-04	104.20	108.00	104.20	106.60	87.889	61,747
2022-01-03	103.60	107.40	100.00	104.00	85.745	96,433
2021-12-30	99.400	102.00	98.000	99.600	82.117	63,427
2021-12-29	99.000	99.600	97.400	99.500	82.035	13,046
2021-12-28	98.500	98.600	96.900	97.900	80.716	17,214
2021-12-27	92.500	98.900	91.200	98.500	81.210	44,236
2021-12-23	93.800	94.200	92.300	92.500	76.263	48,703
2021-12-22	90.600	94.800	90.200	93.500	77.088	28,571
2021-12-21	90.800	91.900	89.400	90.200	74.367	12,772
2021-12-20	90.000	92.000	89.600	90.800	74.862	24,892
2021-12-17	92.500	93.600	90.100	92.000	75.851	31,323
2021-12-16	90.000	92.500	88.800	92.500	76.263	83,685
2021-12-15	88.300	88.700	87.200	88.200	72.718	9,305
2021-12-14	87.300	88.000	86.700	87.800	72.388	15,338
2021-12-13	87.100	89.000	86.700	87.300	71.976	56,481
2021-12-10	88.800	88.800	86.700	87.000	71.729	22,089
2021-12-09	89.900	89.900	87.000	88.800	73.213	13,635
2021-12-08	88.000	88.300	86.600	86.700	71.482	14,674
2021-12-07	87.000	89.600	87.000	88.000	72.553	23,361
2021-12-06	86.300	88.000	86.300	87.000	71.729	22,064
2021-12-03	88.700	88.900	86.000	86.300	71.152	16,279
2021-12-02	90.000	90.000	86.600	88.700	73.131	43,235
2021-12-01	88.300	90.800	87.300	90.000	74.202	39,855
2021-11-30	91.400	91.400	87.900	88.300	72.801	22,067
2021-11-29	87.800	91.400	87.800	91.400	75.357	31,696
2021-11-26	89.800	91.000	87.400	89.300	73.625	26,498
2021-11-25	90.500	92.900	89.800	91.600	75.521	19,720
2021-11-24	91.100	92.600	90.100	90.500	74.615	28,448
2021-11-23	93.500	93.500	90.700	92.500	76.263	26,918
2021-11-22	95.000	95.000	92.700	93.500	77.088	30,207
2021-11-19	94.500	95.000	93.300	95.000	78.325	9,130
2021-11-18	96.600	96.600	94.200	94.500	77.912	43,024
2021-11-17	96.800	98.600	95.700	96.500	79.561	20,503
2021-11-16	97.700	98.200	94.800	96.700	79.726	14,769
2021-11-15	96.100	98.000	95.600	97.600	80.468	23,834
2021-11-12	98.000	98.000	96.200	97.000	79.974	8,129
2021-11-11	97.000	97.900	96.100	97.000	79.974	8,087
2021-11-10	98.500	99.300	96.100	97.100	80.056	12,895
2021-11-09	98.200	100.00	97.600	98.500	81.210	3,515
2021-11-08	99.900	101.40	97.700	98.200	80.963	18,105
2021-11-05	99.000	101.40	98.000	99.900	82.365	10,696
2021-11-04	97.100	98.900	96.400	97.400	80.303	10,507
2021-11-03	95.800	99.300	95.800	97.100	80.056	16,599
2021-11-02	97.000	97.000	95.500	96.000	79.149	17,230
2021-11-01	99.400	101.00	96.700	97.000	79.974	49,378
2021-10-29	103.00	103.00	96.400	98.800	81.458	59,421
2021-10-28	99.200	103.00	93.500	103.00	84.920	81,949
2021-10-27	99.000	99.200	96.900	97.600	80.468	9,696
2021-10-26	98.900	99.500	97.400	98.900	81.540	28,563
2021-10-25	96.800	98.600	96.000	98.000	80.798	24,663
2021-10-22	96.600	97.000	95.200	96.800	79.809	13,086

← NewerPage 21 of 21 · 1,257 trading days

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.