Prevas AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	80.10	82.00	79.90	81.20	81.20	2.14%	17,222
Jul 2, 2026	79.40	81.00	78.70	79.50	79.50	0.13%	23,818
Jul 1, 2026	78.60	79.50	77.00	79.40	79.40	1.93%	30,760
Jun 30, 2026	78.00	78.40	76.40	77.90	77.90	0.91%	17,960
Jun 29, 2026	75.10	78.30	75.00	77.20	77.20	4.18%	39,725
Jun 26, 2026	74.90	75.30	73.00	74.10	74.10	-1.07%	16,872
Jun 25, 2026	75.10	75.80	74.40	74.90	74.90	-	21,904
Jun 24, 2026	74.70	75.40	73.90	74.90	74.90	0.27%	17,600
Jun 23, 2026	74.90	75.10	73.90	74.70	74.70	-1.06%	23,429
Jun 22, 2026	72.60	76.00	72.10	75.50	75.50	4.57%	35,084
Jun 18, 2026	73.30	73.90	71.90	72.20	72.20	-1.50%	16,296
Jun 17, 2026	74.70	74.70	73.00	73.30	73.30	-1.08%	7,351
Jun 16, 2026	74.90	75.60	74.10	74.10	74.10	-0.80%	13,304
Jun 15, 2026	75.30	77.10	74.70	74.70	74.70	-0.66%	16,868
Jun 12, 2026	75.50	76.40	75.00	75.20	75.20	0.53%	7,003
Jun 11, 2026	76.50	76.50	74.80	74.80	74.80	-2.22%	14,719
Jun 10, 2026	77.40	77.70	76.00	76.50	76.50	-0.65%	25,126
Jun 9, 2026	77.60	78.10	77.00	77.00	77.00	-0.39%	17,319
Jun 8, 2026	75.80	77.30	74.40	77.30	77.30	1.98%	34,857
Jun 5, 2026	77.70	78.90	75.80	75.80	75.80	-1.56%	24,661
Jun 4, 2026	76.50	78.00	76.20	77.00	77.00	1.45%	38,843
Jun 3, 2026	77.70	78.30	75.90	75.90	75.90	-2.19%	19,203
Jun 2, 2026	81.00	81.00	77.50	77.60	77.60	-1.77%	25,478
Jun 1, 2026	79.60	80.40	79.00	79.00	79.00	-0.63%	12,504
May 29, 2026	80.00	80.60	79.40	79.50	79.50	0.25%	13,493
May 28, 2026	80.60	80.60	79.00	79.30	79.30	-0.88%	23,661
May 27, 2026	81.30	83.70	80.00	80.00	80.00	0.63%	39,389
May 26, 2026	80.20	81.60	79.40	79.50	79.50	-1.36%	26,803
May 25, 2026	80.60	81.60	80.30	80.60	80.60	-	14,644
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