Prevas AB (STO:PREV.B)
Sweden · Delayed Price · Currency is SEK 94.80
+1.00 (1.07%)
Jan 21, 2026, 3:22 PM CET
Prevas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 95.80 | 95.80 | 93.40 | 93.80 | 93.80 | -1.37% | 33,665 |
| Jan 19, 2026 | 96.50 | 96.50 | 93.70 | 95.10 | 95.10 | -1.55% | 35,913 |
| Jan 16, 2026 | 98.00 | 98.00 | 96.50 | 96.60 | 96.60 | -1.43% | 18,834 |
| Jan 15, 2026 | 98.00 | 98.40 | 97.00 | 98.00 | 98.00 | 0.62% | 30,763 |
| Jan 14, 2026 | 98.30 | 98.30 | 96.80 | 97.40 | 97.40 | -0.61% | 20,423 |
| Jan 13, 2026 | 98.00 | 98.80 | 97.30 | 98.00 | 98.00 | - | 16,259 |
| Jan 12, 2026 | 98.00 | 98.40 | 97.20 | 98.00 | 98.00 | 0.62% | 20,103 |
| Jan 9, 2026 | 98.70 | 98.80 | 97.00 | 97.40 | 97.40 | -0.61% | 14,669 |
| Jan 8, 2026 | 97.10 | 98.60 | 95.80 | 98.00 | 98.00 | 1.34% | 22,330 |
| Jan 7, 2026 | 94.50 | 98.90 | 94.40 | 96.70 | 96.70 | 1.58% | 70,286 |
| Jan 5, 2026 | 96.00 | 96.00 | 94.40 | 95.20 | 95.20 | -0.63% | 10,277 |
| Jan 2, 2026 | 94.40 | 96.50 | 94.40 | 95.80 | 95.80 | 1.16% | 51,968 |
| Dec 30, 2025 | 95.70 | 95.70 | 94.00 | 94.70 | 94.70 | -0.53% | 16,522 |
| Dec 29, 2025 | 94.00 | 96.50 | 93.80 | 95.20 | 95.20 | 1.82% | 28,480 |
| Dec 23, 2025 | 94.80 | 94.80 | 93.50 | 93.50 | 93.50 | -1.37% | 19,567 |
| Dec 22, 2025 | 93.00 | 95.00 | 91.90 | 94.80 | 94.80 | 2.05% | 32,581 |
| Dec 19, 2025 | 93.50 | 94.10 | 92.20 | 92.90 | 92.90 | -0.54% | 20,752 |
| Dec 18, 2025 | 92.20 | 93.40 | 91.70 | 93.40 | 93.40 | 1.08% | 36,539 |
| Dec 17, 2025 | 92.40 | 92.90 | 91.60 | 92.40 | 92.40 | 0.11% | 16,623 |
| Dec 16, 2025 | 92.00 | 92.90 | 91.50 | 92.30 | 92.30 | 0.87% | 24,703 |
| Dec 15, 2025 | 90.10 | 92.00 | 90.00 | 91.50 | 91.50 | 2.12% | 64,789 |
| Dec 12, 2025 | 90.00 | 90.30 | 89.00 | 89.60 | 89.60 | -0.11% | 29,143 |
| Dec 11, 2025 | 89.00 | 90.50 | 88.00 | 89.70 | 89.70 | 1.24% | 31,271 |
| Dec 10, 2025 | 88.80 | 90.60 | 87.50 | 88.60 | 88.60 | 0.23% | 55,518 |
| Dec 9, 2025 | 87.40 | 88.50 | 86.70 | 88.40 | 88.40 | 1.26% | 20,255 |
| Dec 8, 2025 | 89.70 | 89.70 | 86.80 | 87.30 | 87.30 | -1.69% | 30,988 |
| 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 |