Prevas AB (STO:PREV.B)
Sweden · Delayed Price · Currency is SEK 55.80
+0.30 (0.54%)
Sep 25, 2026, 5:29 PM CET
Prevas AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 57.90 | 58.00 | 55.50 | 55.50 | 55.50 | -4.15% | 22,428 |
| Sep 23, 2026 | 57.80 | 58.00 | 56.80 | 57.90 | 57.90 | 0.87% | 15,926 |
| Sep 22, 2026 | 56.90 | 57.80 | 55.90 | 57.40 | 57.40 | 1.77% | 33,543 |
| Sep 21, 2026 | 56.80 | 58.20 | 56.40 | 56.40 | 56.40 | -0.70% | 18,715 |
| Sep 18, 2026 | 58.70 | 58.70 | 56.80 | 56.80 | 56.80 | -1.56% | 33,886 |
| Sep 17, 2026 | 57.10 | 58.80 | 57.00 | 57.70 | 57.70 | 1.76% | 64,985 |
| Sep 16, 2026 | 58.00 | 58.30 | 56.10 | 56.70 | 56.70 | -2.24% | 70,787 |
| Sep 15, 2026 | 59.40 | 59.40 | 58.00 | 58.00 | 58.00 | -2.36% | 30,460 |
| Sep 14, 2026 | 60.50 | 61.40 | 59.40 | 59.40 | 59.40 | -1.98% | 22,636 |
| Sep 11, 2026 | 61.60 | 61.90 | 60.60 | 60.60 | 60.60 | -1.94% | 22,002 |
| Sep 10, 2026 | 64.40 | 64.50 | 59.70 | 61.80 | 61.80 | -4.92% | 81,888 |
| Sep 9, 2026 | 64.50 | 65.20 | 64.20 | 65.00 | 65.00 | 0.31% | 22,861 |
| Sep 8, 2026 | 65.90 | 66.50 | 64.70 | 64.80 | 64.80 | -1.67% | 64,189 |
| Sep 7, 2026 | 67.30 | 67.90 | 65.90 | 65.90 | 65.90 | -2.23% | 49,420 |
| Sep 4, 2026 | 67.90 | 68.00 | 67.10 | 67.40 | 67.40 | -0.88% | 13,718 |
| Sep 3, 2026 | 68.00 | 68.50 | 67.70 | 68.00 | 68.00 | - | 18,307 |
| Sep 2, 2026 | 67.70 | 68.50 | 67.30 | 68.00 | 68.00 | -0.58% | 13,270 |
| Sep 1, 2026 | 68.50 | 68.50 | 67.80 | 68.40 | 68.40 | 0.15% | 13,180 |
| Aug 31, 2026 | 69.80 | 69.80 | 68.30 | 68.30 | 68.30 | -2.29% | 8,344 |
| Aug 28, 2026 | 68.90 | 70.00 | 68.30 | 69.90 | 69.90 | 1.45% | 31,629 |
| Aug 27, 2026 | 68.30 | 69.80 | 68.00 | 68.90 | 68.90 | 0.73% | 37,781 |
| Aug 26, 2026 | 69.20 | 69.30 | 68.10 | 68.40 | 68.40 | -0.29% | 13,967 |
| Aug 25, 2026 | 68.60 | 69.60 | 68.50 | 68.60 | 68.60 | 0.73% | 14,394 |
| Aug 24, 2026 | 68.00 | 68.50 | 68.00 | 68.10 | 68.10 | -0.58% | 3,876 |
| Aug 21, 2026 | 67.90 | 68.80 | 67.70 | 68.50 | 68.50 | 0.88% | 13,080 |
| Aug 20, 2026 | 67.10 | 69.20 | 67.10 | 67.90 | 67.90 | 1.19% | 10,425 |
| Aug 19, 2026 | 68.00 | 68.40 | 66.80 | 67.10 | 67.10 | -1.03% | 30,341 |
| Aug 18, 2026 | 69.30 | 69.60 | 67.80 | 67.80 | 67.80 | -1.60% | 19,656 |
| Aug 17, 2026 | 70.30 | 70.40 | 68.00 | 68.90 | 68.90 | -1.01% | 20,841 |
| Aug 14, 2026 | 70.00 | 71.00 | 69.60 | 69.60 | 69.60 | -1.42% | 5,094 |
| Aug 13, 2026 | 69.20 | 71.10 | 69.20 | 70.60 | 70.60 | 0.28% | 59,528 |
| Aug 12, 2026 | 72.00 | 72.00 | 69.70 | 70.40 | 70.40 | -1.81% | 18,333 |
| Aug 11, 2026 | 73.70 | 73.70 | 71.50 | 71.70 | 71.70 | -1.10% | 8,192 |
| Aug 10, 2026 | 73.20 | 75.40 | 72.40 | 72.50 | 72.50 | -1.36% | 15,199 |
| Aug 7, 2026 | 73.70 | 76.20 | 73.10 | 73.50 | 73.50 | 0.82% | 37,497 |
| Aug 6, 2026 | 71.90 | 73.70 | 71.40 | 72.90 | 72.90 | 1.39% | 14,799 |
| Aug 5, 2026 | 72.20 | 72.60 | 71.50 | 71.90 | 71.90 | -1.10% | 8,059 |
| Aug 4, 2026 | 72.00 | 72.90 | 71.60 | 72.70 | 72.70 | 0.83% | 10,454 |
| Aug 3, 2026 | 71.20 | 72.20 | 70.40 | 72.10 | 72.10 | 2.41% | 17,355 |
| Jul 31, 2026 | 69.70 | 71.10 | 69.60 | 70.40 | 70.40 | 0.86% | 9,281 |
| Jul 30, 2026 | 70.00 | 70.60 | 69.80 | 69.80 | 69.80 | -1.69% | 11,638 |
| Jul 29, 2026 | 70.00 | 71.00 | 69.70 | 71.00 | 71.00 | 1.43% | 13,310 |
| Jul 28, 2026 | 69.00 | 70.90 | 68.70 | 70.00 | 70.00 | 2.34% | 28,151 |
| Jul 27, 2026 | 68.00 | 69.80 | 68.00 | 68.40 | 68.40 | 1.33% | 35,637 |
| Jul 24, 2026 | 67.50 | 68.70 | 67.30 | 67.50 | 67.50 | 0.60% | 24,579 |
| Jul 23, 2026 | 67.90 | 68.40 | 66.50 | 67.10 | 67.10 | -1.18% | 18,276 |
| Jul 22, 2026 | 67.90 | 68.80 | 66.80 | 67.90 | 67.90 | 0.30% | 10,604 |
| Jul 21, 2026 | 68.00 | 68.40 | 66.20 | 67.70 | 67.70 | -0.29% | 49,900 |
| Jul 20, 2026 | 67.70 | 70.00 | 66.80 | 67.90 | 67.90 | 0.89% | 41,949 |
| Jul 17, 2026 | 75.00 | 75.00 | 63.00 | 67.30 | 67.30 | -16.08% | 288,075 |