Prevas AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	80.60	81.60	80.50	81.30	-	0.87%	11,763
May 22, 2026	78.60	80.70	78.60	80.60	80.60	2.54%	16,607
May 21, 2026	80.90	80.90	78.60	78.60	78.60	-1.75%	30,380
May 20, 2026	80.10	81.20	79.10	80.00	80.00	-0.25%	42,956
May 19, 2026	83.80	84.70	83.00	84.20	80.20	1.94%	44,789
May 18, 2026	80.00	83.60	79.90	82.60	78.68	3.25%	34,089
May 15, 2026	81.90	82.10	79.60	80.00	76.20	-2.32%	27,310
May 13, 2026	80.00	81.90	79.80	81.90	78.01	2.63%	8,280
May 12, 2026	82.00	82.00	79.50	79.80	76.01	-1.24%	26,538
May 11, 2026	81.90	83.50	80.80	80.80	76.96	-0.98%	15,289
May 8, 2026	82.20	83.30	81.50	81.60	77.72	-0.61%	11,713
May 7, 2026	85.80	86.70	82.10	82.10	78.20	-3.64%	47,592
May 6, 2026	86.00	86.70	83.10	85.20	81.15	-0.23%	38,414
May 5, 2026	82.90	85.60	80.90	85.40	81.34	1.30%	45,814
May 4, 2026	84.00	85.40	83.40	84.30	80.30	0.60%	21,168
Apr 30, 2026	83.20	84.80	82.30	83.80	79.82	0.60%	19,952
Apr 29, 2026	82.50	83.30	81.70	83.30	79.34	2.84%	18,580
Apr 28, 2026	84.50	84.50	80.20	81.00	77.15	-3.46%	43,938
Apr 27, 2026	85.60	87.00	83.90	83.90	79.91	-1.76%	11,437
Apr 24, 2026	88.40	88.40	85.40	85.40	81.34	-2.73%	14,310
Apr 23, 2026	87.90	88.90	86.80	87.80	83.63	0.34%	15,752
Apr 22, 2026	90.80	90.80	87.50	87.50	83.34	-1.57%	11,590
Apr 21, 2026	90.20	91.10	88.90	88.90	84.68	-1.11%	6,063
Apr 20, 2026	90.60	91.30	89.40	89.90	85.63	-1.21%	16,944
Apr 17, 2026	89.50	91.60	88.90	91.00	86.68	1.45%	16,506
Apr 16, 2026	89.50	91.10	88.20	89.70	85.44	0.22%	16,342
Apr 15, 2026	87.60	89.50	86.60	89.50	85.25	2.87%	12,588
Apr 14, 2026	86.80	87.90	86.20	87.00	82.87	0.58%	25,598
Apr 13, 2026	85.00	86.50	84.90	86.50	82.39	-	8,015
Apr 10, 2026	85.80	87.40	85.80	86.50	82.39	1.65%	9,687
Apr 9, 2026	86.40	86.50	85.00	85.10	81.06	-1.62%	5,933
Apr 8, 2026	85.70	88.70	85.70	86.50	82.39	1.53%	6,753
Apr 7, 2026	85.80	87.80	85.10	85.20	81.15	-	14,687
Apr 2, 2026	86.40	86.40	84.50	85.20	81.15	-0.47%	7,103
Apr 1, 2026	85.00	87.80	85.00	85.60	81.53	0.82%	27,238
Mar 31, 2026	80.00	84.90	80.00	84.90	80.87	5.20%	17,902
Mar 30, 2026	80.90	80.90	78.50	80.70	76.87	-0.37%	15,106
Mar 27, 2026	81.10	81.30	80.00	81.00	77.15	-0.25%	9,157
Mar 26, 2026	80.00	81.20	78.50	81.20	77.34	3.31%	5,897
Mar 25, 2026	79.50	80.00	78.40	78.60	74.87	-	13,555
Mar 24, 2026	79.30	79.80	78.20	78.60	74.87	-0.88%	11,016
Mar 23, 2026	79.40	81.20	77.40	79.30	75.53	-0.50%	18,672
Mar 20, 2026	80.30	80.80	79.70	79.70	75.91	-0.87%	9,902
Mar 19, 2026	82.30	82.30	80.40	80.40	76.58	-2.31%	16,692
Mar 18, 2026	82.50	83.80	82.30	82.30	78.39	-0.24%	5,632
Mar 17, 2026	82.50	84.20	82.20	82.50	78.58	-	14,006
Mar 16, 2026	82.70	83.10	82.40	82.50	78.58	-0.60%	8,481
Mar 13, 2026	82.50	83.50	81.90	83.00	79.06	-0.36%	8,941
Mar 12, 2026	82.90	83.60	82.30	83.30	79.34	-0.36%	14,468
Mar 11, 2026	83.40	84.40	81.70	83.60	79.63	0.36%	16,053