Prevas AB (STO:PREV.B)
Sweden · Delayed Price · Currency is SEK 69.60
-1.00 (-1.42%)
Aug 14, 2026, 5:29 PM CET
Prevas AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 80.90 | 81.00 | 78.90 | 80.20 | 80.20 | 0.38% | 22,204 |
| Jul 15, 2026 | 80.60 | 81.30 | 78.80 | 79.90 | 79.90 | -0.25% | 32,070 |
| Jul 14, 2026 | 79.20 | 80.50 | 78.50 | 80.10 | 80.10 | 0.88% | 8,761 |
| Jul 13, 2026 | 79.30 | 80.20 | 78.30 | 79.40 | 79.40 | 0.63% | 13,064 |
| Jul 10, 2026 | 78.60 | 80.40 | 78.60 | 78.90 | 78.90 | -0.63% | 8,724 |
| Jul 9, 2026 | 79.20 | 79.80 | 78.20 | 79.40 | 79.40 | 0.51% | 5,291 |
| Jul 8, 2026 | 80.00 | 80.00 | 78.10 | 79.00 | 79.00 | -1.37% | 15,011 |
| Jul 7, 2026 | 80.10 | 80.60 | 79.30 | 80.10 | 80.10 | 0.75% | 5,033 |
| Jul 6, 2026 | 81.80 | 81.90 | 79.30 | 79.50 | 79.50 | -2.09% | 9,157 |
| 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 |