Prevas AB (STO:PREV.B)
Sweden · Delayed Price · Currency is SEK 88.80
+2.70 (3.14%)
At close: Dec 5, 2025
Prevas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.50 | 90.00 | 85.80 | 88.80 | 88.80 | 3.14% | 64,164 |
| Dec 4, 2025 | 85.10 | 86.30 | 85.00 | 86.10 | 86.10 | 1.53% | 9,355 |
| Dec 3, 2025 | 85.60 | 86.90 | 83.90 | 84.80 | 84.80 | -0.24% | 21,781 |
| Dec 2, 2025 | 86.80 | 86.80 | 84.50 | 85.00 | 85.00 | -1.85% | 21,827 |
| Dec 1, 2025 | 85.40 | 86.80 | 84.80 | 86.60 | 86.60 | 1.52% | 31,815 |
| Nov 28, 2025 | 85.00 | 85.80 | 84.00 | 85.30 | 85.30 | 0.35% | 75,518 |
| Nov 27, 2025 | 86.00 | 86.10 | 84.60 | 85.00 | 85.00 | -0.70% | 35,696 |
| Nov 26, 2025 | 84.40 | 86.00 | 84.40 | 85.60 | 85.60 | 1.42% | 32,133 |
| Nov 25, 2025 | 83.10 | 85.00 | 82.70 | 84.40 | 84.40 | 1.56% | 43,439 |
| Nov 24, 2025 | 82.00 | 83.40 | 81.70 | 83.10 | 83.10 | 2.97% | 34,965 |
| Nov 21, 2025 | 81.00 | 81.50 | 79.10 | 80.70 | 80.70 | -0.62% | 36,135 |
| Nov 20, 2025 | 78.20 | 81.90 | 78.20 | 81.20 | 81.20 | 4.24% | 50,568 |
| Nov 19, 2025 | 77.90 | 79.40 | 77.30 | 77.90 | 77.90 | 0.26% | 18,723 |
| Nov 18, 2025 | 78.80 | 80.70 | 76.80 | 77.70 | 77.70 | -1.77% | 35,627 |
| Nov 17, 2025 | 82.00 | 82.90 | 77.90 | 79.10 | 79.10 | -3.30% | 55,459 |
| Nov 14, 2025 | 82.60 | 82.80 | 80.60 | 81.80 | 81.80 | -0.24% | 54,237 |
| Nov 13, 2025 | 78.90 | 83.10 | 78.80 | 82.00 | 82.00 | 4.33% | 59,310 |
| Nov 12, 2025 | 76.70 | 78.60 | 76.70 | 78.60 | 78.60 | 2.08% | 21,096 |
| Nov 11, 2025 | 75.70 | 77.10 | 74.60 | 77.00 | 77.00 | 2.53% | 27,278 |
| Nov 10, 2025 | 74.70 | 76.40 | 74.70 | 75.10 | 75.10 | 0.54% | 13,067 |
| Nov 7, 2025 | 75.00 | 75.50 | 74.10 | 74.70 | 74.70 | - | 16,483 |
| Nov 6, 2025 | 75.50 | 76.60 | 74.70 | 74.70 | 74.70 | -1.71% | 26,652 |
| Nov 5, 2025 | 74.80 | 76.10 | 74.00 | 76.00 | 76.00 | 1.60% | 30,239 |
| Nov 4, 2025 | 75.70 | 75.70 | 73.60 | 74.80 | 74.80 | -1.32% | 32,137 |
| Nov 3, 2025 | 76.80 | 77.40 | 75.70 | 75.80 | 75.80 | -1.17% | 25,265 |
| Oct 31, 2025 | 76.00 | 76.70 | 75.50 | 76.70 | 76.70 | 1.46% | 12,000 |
| Oct 30, 2025 | 75.40 | 76.40 | 74.30 | 75.60 | 75.60 | - | 20,962 |
| Oct 29, 2025 | 76.90 | 76.90 | 75.40 | 75.60 | 75.60 | -1.69% | 26,765 |
| Oct 28, 2025 | 76.40 | 77.60 | 75.90 | 76.90 | 76.90 | 0.65% | 28,180 |
| Oct 27, 2025 | 78.00 | 79.40 | 75.40 | 76.40 | 76.40 | -2.05% | 43,260 |
| Oct 24, 2025 | 73.00 | 78.50 | 73.00 | 78.00 | 78.00 | 22.07% | 106,405 |
| Oct 23, 2025 | 65.00 | 65.00 | 63.90 | 63.90 | 63.90 | -0.93% | 20,620 |
| Oct 22, 2025 | 65.80 | 65.80 | 64.50 | 64.50 | 64.50 | -1.53% | 18,579 |
| Oct 21, 2025 | 65.10 | 66.00 | 64.70 | 65.50 | 65.50 | 1.55% | 11,920 |
| Oct 20, 2025 | 63.70 | 65.00 | 63.70 | 64.50 | 64.50 | 1.26% | 25,311 |
| Oct 17, 2025 | 64.40 | 64.50 | 63.70 | 63.70 | 63.70 | -0.47% | 63,976 |
| Oct 16, 2025 | 64.90 | 65.00 | 64.00 | 64.00 | 64.00 | -1.08% | 29,732 |
| Oct 15, 2025 | 65.50 | 65.70 | 64.20 | 64.70 | 64.70 | -0.15% | 21,074 |
| Oct 14, 2025 | 66.00 | 66.00 | 64.80 | 64.80 | 64.80 | -2.41% | 7,637 |
| Oct 13, 2025 | 65.80 | 66.60 | 65.50 | 66.40 | 66.40 | 0.91% | 14,291 |
| Oct 10, 2025 | 66.60 | 67.70 | 65.30 | 65.80 | 65.80 | -1.20% | 20,455 |
| Oct 9, 2025 | 67.10 | 67.10 | 65.80 | 66.60 | 66.60 | 0.15% | 19,072 |
| Oct 8, 2025 | 66.70 | 66.90 | 65.80 | 66.50 | 66.50 | -0.45% | 15,645 |
| Oct 7, 2025 | 67.00 | 67.30 | 66.60 | 66.80 | 66.80 | -0.60% | 6,875 |
| Oct 6, 2025 | 67.50 | 68.00 | 67.00 | 67.20 | 67.20 | 0.15% | 15,035 |
| Oct 3, 2025 | 65.80 | 67.50 | 65.80 | 67.10 | 67.10 | 3.07% | 12,746 |
| Oct 2, 2025 | 66.70 | 67.90 | 65.10 | 65.10 | 65.10 | -2.40% | 35,648 |
| Oct 1, 2025 | 66.00 | 67.20 | 65.70 | 66.70 | 66.70 | 1.06% | 25,751 |
| Sep 30, 2025 | 65.30 | 66.00 | 64.50 | 66.00 | 66.00 | 1.69% | 19,771 |
| Sep 29, 2025 | 65.00 | 65.70 | 64.60 | 64.90 | 64.90 | -0.46% | 24,769 |