Prevas AB (STO:PREV.B)
Sweden · Delayed Price · Currency is SEK 75.20
+0.40 (0.53%)
At close: Jun 12, 2026
Prevas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |