Prevas AB (STO:PREV.B)
Sweden · Delayed Price · Currency is SEK 68.20
+1.00 (1.49%)
Nov 6, 2026, 5:29 PM CET
Prevas AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 68.30 | 68.60 | 66.60 | 68.20 | 68.20 | 1.49% | 21,291 |
| Nov 5, 2026 | 68.20 | 70.50 | 67.20 | 67.20 | 67.20 | -2.18% | 39,297 |
| Nov 4, 2026 | 66.60 | 69.00 | 66.60 | 68.70 | 68.70 | 2.23% | 39,185 |
| Nov 3, 2026 | 69.30 | 69.30 | 66.00 | 67.20 | 67.20 | -0.30% | 21,581 |
| Nov 2, 2026 | 67.60 | 68.40 | 66.30 | 67.40 | 67.40 | - | 26,816 |
| Oct 30, 2026 | 69.70 | 69.70 | 67.10 | 67.40 | 67.40 | -3.16% | 29,728 |
| Oct 29, 2026 | 68.30 | 69.80 | 68.20 | 69.60 | 69.60 | 0.43% | 31,557 |
| Oct 28, 2026 | 67.90 | 69.90 | 65.80 | 69.30 | 69.30 | 2.06% | 91,949 |
| Oct 27, 2026 | 64.20 | 68.00 | 62.00 | 67.90 | 67.90 | 20.60% | 199,313 |
| Oct 26, 2026 | 57.70 | 59.20 | 56.30 | 56.30 | 56.30 | -2.43% | 45,154 |
| Oct 23, 2026 | 55.00 | 60.00 | 54.80 | 57.70 | 57.70 | 4.91% | 65,799 |
| Oct 22, 2026 | 55.60 | 56.00 | 54.70 | 55.00 | 55.00 | -1.08% | 30,686 |
| Oct 21, 2026 | 57.40 | 57.40 | 55.50 | 55.60 | 55.60 | -2.97% | 50,912 |
| Oct 20, 2026 | 55.80 | 57.60 | 55.80 | 57.30 | 57.30 | 1.78% | 15,291 |
| Oct 19, 2026 | 56.40 | 56.60 | 55.20 | 56.30 | 56.30 | -0.18% | 33,739 |
| Oct 16, 2026 | 55.20 | 56.60 | 55.20 | 56.40 | 56.40 | 1.99% | 33,063 |
| Oct 15, 2026 | 54.30 | 55.30 | 54.00 | 55.30 | 55.30 | 1.84% | 14,972 |
| Oct 14, 2026 | 54.20 | 54.90 | 54.20 | 54.30 | 54.30 | -1.27% | 13,869 |
| Oct 13, 2026 | 55.50 | 55.60 | 54.20 | 55.00 | 55.00 | - | 47,447 |
| Oct 12, 2026 | 54.90 | 56.90 | 54.60 | 55.00 | 55.00 | 0.18% | 54,218 |
| Oct 9, 2026 | 55.90 | 55.90 | 54.30 | 54.90 | 54.90 | 0.73% | 26,936 |
| Oct 8, 2026 | 55.00 | 55.50 | 53.50 | 54.50 | 54.50 | - | 23,637 |
| Oct 7, 2026 | 55.00 | 55.90 | 54.50 | 54.50 | 54.50 | -1.09% | 22,270 |
| Oct 6, 2026 | 56.00 | 56.50 | 55.10 | 55.10 | 55.10 | -1.08% | 13,056 |
| Oct 5, 2026 | 57.30 | 57.30 | 55.50 | 55.70 | 55.70 | -2.96% | 24,739 |
| Oct 2, 2026 | 55.50 | 57.40 | 54.90 | 57.40 | 57.40 | 3.05% | 30,490 |
| Oct 1, 2026 | 56.00 | 56.40 | 54.60 | 55.70 | 55.70 | 0.36% | 20,201 |
| Sep 30, 2026 | 55.50 | 55.50 | 54.70 | 55.50 | 55.50 | 2.02% | 11,327 |
| Sep 29, 2026 | 55.10 | 57.30 | 54.40 | 54.40 | 54.40 | -1.09% | 41,009 |
| Sep 28, 2026 | 56.10 | 56.30 | 55.00 | 55.00 | 55.00 | -1.43% | 11,126 |
| Sep 25, 2026 | 55.40 | 56.90 | 55.30 | 55.80 | 55.80 | 0.54% | 20,668 |
| 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 |