Prevas AB (STO:PREV.B)
Sweden
· Delayed Price · Currency is SEK 83.90
-0.50 (-0.59%)
Mar 9, 2026, 4:53 PM CET
Prevas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 83.90 | 83.90 | 82.60 | 83.20 | - | -1.42% | 1,298 |
| Mar 6, 2026 | 85.80 | 85.80 | 84.00 | 84.40 | 84.40 | -1.06% | 13,271 |
| Mar 5, 2026 | 84.70 | 85.90 | 84.30 | 85.30 | 85.30 | 0.83% | 5,468 |
| Mar 4, 2026 | 83.10 | 85.40 | 83.10 | 84.60 | 84.60 | 1.81% | 24,068 |
| Mar 3, 2026 | 84.10 | 84.20 | 82.00 | 83.10 | 83.10 | -1.89% | 17,665 |
| Mar 2, 2026 | 84.70 | 85.50 | 84.00 | 84.70 | 84.70 | -2.53% | 28,616 |
| Feb 27, 2026 | 84.90 | 86.90 | 84.20 | 86.90 | 86.90 | 2.84% | 44,359 |
| Feb 26, 2026 | 82.90 | 84.90 | 82.70 | 84.50 | 84.50 | 2.18% | 13,191 |
| Feb 25, 2026 | 83.70 | 84.00 | 82.70 | 82.70 | 82.70 | -0.60% | 15,553 |
| Feb 24, 2026 | 82.80 | 85.40 | 81.30 | 83.20 | 83.20 | 0.97% | 70,343 |
| Feb 23, 2026 | 84.20 | 84.60 | 82.40 | 82.40 | 82.40 | -1.79% | 31,843 |
| Feb 20, 2026 | 85.00 | 85.10 | 83.60 | 83.90 | 83.90 | -1.29% | 19,426 |
| Feb 19, 2026 | 86.10 | 86.70 | 85.00 | 85.00 | 85.00 | -1.16% | 37,899 |
| Feb 18, 2026 | 85.80 | 86.90 | 85.70 | 86.00 | 86.00 | - | 17,425 |
| Feb 17, 2026 | 85.00 | 86.50 | 85.00 | 86.00 | 86.00 | - | 23,647 |
| Feb 16, 2026 | 86.10 | 88.60 | 85.30 | 86.00 | 86.00 | 0.12% | 67,987 |
| Feb 13, 2026 | 86.00 | 86.80 | 85.00 | 85.90 | 85.90 | 0.47% | 29,463 |
| Feb 12, 2026 | 85.50 | 87.30 | 84.30 | 85.50 | 85.50 | -0.47% | 38,965 |
| Feb 11, 2026 | 88.00 | 88.70 | 85.40 | 85.90 | 85.90 | -2.72% | 63,306 |
| Feb 10, 2026 | 89.00 | 90.00 | 86.00 | 88.30 | 88.30 | -1.67% | 82,226 |
| Feb 9, 2026 | 89.70 | 91.70 | 88.20 | 89.80 | 89.80 | 1.24% | 45,921 |
| Feb 6, 2026 | 88.50 | 89.60 | 87.70 | 88.70 | 88.70 | 1.14% | 36,430 |
| Feb 5, 2026 | 87.70 | 88.50 | 86.80 | 87.70 | 87.70 | -0.23% | 27,642 |
| Feb 4, 2026 | 90.70 | 91.50 | 87.00 | 87.90 | 87.90 | -4.14% | 59,372 |
| Feb 3, 2026 | 95.00 | 95.00 | 90.80 | 91.70 | 91.70 | -2.96% | 40,526 |
| Feb 2, 2026 | 93.20 | 95.20 | 92.60 | 94.50 | 94.50 | 1.39% | 23,747 |
| Jan 30, 2026 | 94.50 | 95.50 | 91.60 | 93.20 | 93.20 | -2.41% | 61,448 |
| Jan 29, 2026 | 99.10 | 99.10 | 95.50 | 95.50 | 95.50 | -3.63% | 16,250 |
| Jan 28, 2026 | 97.90 | 99.80 | 96.90 | 99.10 | 99.10 | 1.23% | 28,482 |
| Jan 27, 2026 | 99.20 | 100.00 | 97.10 | 97.90 | 97.90 | -2.10% | 18,246 |
| Jan 26, 2026 | 98.90 | 100.00 | 97.70 | 100.00 | 100.00 | 1.63% | 31,693 |
| Jan 23, 2026 | 97.60 | 99.00 | 95.90 | 98.40 | 98.40 | 1.86% | 20,634 |
| Jan 22, 2026 | 95.70 | 97.40 | 95.50 | 96.60 | 96.60 | 1.47% | 18,100 |
| Jan 21, 2026 | 93.60 | 95.70 | 92.50 | 95.20 | 95.20 | 1.49% | 31,710 |
| Jan 20, 2026 | 95.80 | 95.80 | 93.40 | 93.80 | 93.80 | -1.37% | 33,665 |
| Jan 19, 2026 | 96.50 | 96.50 | 93.70 | 95.10 | 95.10 | -1.55% | 35,913 |
| Jan 16, 2026 | 98.00 | 98.00 | 96.50 | 96.60 | 96.60 | -1.43% | 18,947 |
| Jan 15, 2026 | 98.00 | 98.40 | 97.00 | 98.00 | 98.00 | 0.62% | 30,763 |
| Jan 14, 2026 | 98.30 | 98.30 | 96.80 | 97.40 | 97.40 | -0.61% | 20,423 |
| Jan 13, 2026 | 98.00 | 98.80 | 97.30 | 98.00 | 98.00 | - | 16,259 |
| Jan 12, 2026 | 98.00 | 98.40 | 97.20 | 98.00 | 98.00 | 0.62% | 20,103 |
| Jan 9, 2026 | 98.70 | 98.80 | 97.00 | 97.40 | 97.40 | -0.61% | 14,669 |
| Jan 8, 2026 | 97.10 | 98.60 | 95.80 | 98.00 | 98.00 | 1.34% | 22,330 |
| Jan 7, 2026 | 94.50 | 98.90 | 94.40 | 96.70 | 96.70 | 1.58% | 71,496 |
| Jan 5, 2026 | 96.00 | 96.00 | 94.40 | 95.20 | 95.20 | -0.63% | 10,277 |
| Jan 2, 2026 | 94.40 | 96.50 | 94.40 | 95.80 | 95.80 | 1.16% | 51,968 |
| Dec 30, 2025 | 95.70 | 95.70 | 94.00 | 94.70 | 94.70 | -0.53% | 16,522 |
| Dec 29, 2025 | 94.00 | 96.50 | 93.80 | 95.20 | 95.20 | 1.82% | 28,480 |
| Dec 23, 2025 | 94.80 | 94.80 | 93.50 | 93.50 | 93.50 | -1.37% | 19,567 |
| Dec 22, 2025 | 93.00 | 95.00 | 91.90 | 94.80 | 94.80 | 2.05% | 32,581 |
| Dec 19, 2025 | 93.50 | 94.10 | 92.20 | 92.90 | 92.90 | -0.54% | 20,752 |
| Dec 18, 2025 | 92.20 | 93.40 | 91.70 | 93.40 | 93.40 | 1.08% | 36,539 |
| Dec 17, 2025 | 92.40 | 92.90 | 91.60 | 92.40 | 92.40 | 0.11% | 16,623 |
| Dec 16, 2025 | 92.00 | 92.90 | 91.50 | 92.30 | 92.30 | 0.87% | 24,771 |
| Dec 15, 2025 | 90.10 | 92.00 | 90.00 | 91.50 | 91.50 | 2.12% | 64,789 |
| Dec 12, 2025 | 90.00 | 90.30 | 89.00 | 89.60 | 89.60 | -0.11% | 29,143 |
| Dec 11, 2025 | 89.00 | 90.50 | 88.00 | 89.70 | 89.70 | 1.24% | 31,271 |
| Dec 10, 2025 | 88.80 | 90.60 | 87.50 | 88.60 | 88.60 | 0.23% | 55,518 |
| Dec 9, 2025 | 87.40 | 88.50 | 86.70 | 88.40 | 88.40 | 1.26% | 20,255 |
| Dec 8, 2025 | 89.70 | 89.70 | 86.80 | 87.30 | 87.30 | -1.69% | 30,988 |
| Dec 5, 2025 | 86.50 | 90.00 | 85.80 | 88.80 | 88.80 | 3.14% | 68,905 |
| Dec 4, 2025 | 85.10 | 86.30 | 85.00 | 86.10 | 86.10 | 1.53% | 9,355 |
| Dec 3, 2025 | 85.60 | 86.90 | 83.90 | 84.80 | 84.80 | -0.24% | 21,781 |
| Dec 2, 2025 | 86.80 | 86.80 | 84.50 | 85.00 | 85.00 | -1.85% | 21,827 |
| Dec 1, 2025 | 85.40 | 86.80 | 84.80 | 86.60 | 86.60 | 1.52% | 31,815 |
| Nov 28, 2025 | 85.00 | 85.80 | 84.00 | 85.30 | 85.30 | 0.35% | 75,518 |
| Nov 27, 2025 | 86.00 | 86.10 | 84.60 | 85.00 | 85.00 | -0.70% | 35,747 |
| Nov 26, 2025 | 84.40 | 86.00 | 84.40 | 85.60 | 85.60 | 1.42% | 32,133 |
| Nov 25, 2025 | 83.10 | 85.00 | 82.70 | 84.40 | 84.40 | 1.56% | 43,439 |
| Nov 24, 2025 | 82.00 | 83.40 | 81.70 | 83.10 | 83.10 | 2.97% | 34,965 |
| Nov 21, 2025 | 81.00 | 81.50 | 79.10 | 80.70 | 80.70 | -0.62% | 36,135 |
| Nov 20, 2025 | 78.20 | 81.90 | 78.20 | 81.20 | 81.20 | 4.24% | 50,568 |
| Nov 19, 2025 | 77.90 | 79.40 | 77.30 | 77.90 | 77.90 | 0.26% | 18,723 |
| Nov 18, 2025 | 78.80 | 80.70 | 76.80 | 77.70 | 77.70 | -1.77% | 35,627 |
| Nov 17, 2025 | 82.00 | 82.90 | 77.90 | 79.10 | 79.10 | -3.30% | 55,459 |
| Nov 14, 2025 | 82.60 | 82.80 | 80.60 | 81.80 | 81.80 | -0.24% | 54,237 |
| Nov 13, 2025 | 78.90 | 83.10 | 78.80 | 82.00 | 82.00 | 4.33% | 59,310 |
| Nov 12, 2025 | 76.70 | 78.60 | 76.70 | 78.60 | 78.60 | 2.08% | 21,096 |
| Nov 11, 2025 | 75.70 | 77.10 | 74.60 | 77.00 | 77.00 | 2.53% | 27,278 |
| Nov 10, 2025 | 74.70 | 76.40 | 74.70 | 75.10 | 75.10 | 0.54% | 13,067 |
| Nov 7, 2025 | 75.00 | 75.50 | 74.10 | 74.70 | 74.70 | - | 16,483 |
| Nov 6, 2025 | 75.50 | 76.60 | 74.70 | 74.70 | 74.70 | -1.71% | 26,652 |
| Nov 5, 2025 | 74.80 | 76.10 | 74.00 | 76.00 | 76.00 | 1.60% | 30,239 |
| Nov 4, 2025 | 75.70 | 75.70 | 73.60 | 74.80 | 74.80 | -1.32% | 32,137 |
| Nov 3, 2025 | 76.80 | 77.40 | 75.70 | 75.80 | 75.80 | -1.17% | 25,265 |
| Oct 31, 2025 | 76.00 | 76.70 | 75.50 | 76.70 | 76.70 | 1.46% | 12,000 |
| Oct 30, 2025 | 75.40 | 76.40 | 74.30 | 75.60 | 75.60 | - | 20,962 |
| Oct 29, 2025 | 76.90 | 76.90 | 75.40 | 75.60 | 75.60 | -1.69% | 26,765 |
| Oct 28, 2025 | 76.40 | 77.60 | 75.90 | 76.90 | 76.90 | 0.65% | 28,180 |
| Oct 27, 2025 | 78.00 | 79.40 | 75.40 | 76.40 | 76.40 | -2.05% | 43,260 |
| Oct 24, 2025 | 73.00 | 78.50 | 73.00 | 78.00 | 78.00 | 22.07% | 106,405 |
| Oct 23, 2025 | 65.00 | 65.00 | 63.90 | 63.90 | 63.90 | -0.93% | 20,620 |
| Oct 22, 2025 | 65.80 | 65.80 | 64.50 | 64.50 | 64.50 | -1.53% | 18,579 |
| Oct 21, 2025 | 65.10 | 66.00 | 64.70 | 65.50 | 65.50 | 1.55% | 11,920 |
| Oct 20, 2025 | 63.70 | 65.00 | 63.70 | 64.50 | 64.50 | 1.26% | 25,311 |
| Oct 17, 2025 | 64.40 | 64.50 | 63.70 | 63.70 | 63.70 | -0.47% | 63,976 |
| Oct 16, 2025 | 64.90 | 65.00 | 64.00 | 64.00 | 64.00 | -1.08% | 29,732 |
| Oct 15, 2025 | 65.50 | 65.70 | 64.20 | 64.70 | 64.70 | -0.15% | 21,074 |
| Oct 14, 2025 | 66.00 | 66.00 | 64.80 | 64.80 | 64.80 | -2.41% | 7,637 |
| Oct 13, 2025 | 65.80 | 66.60 | 65.50 | 66.40 | 66.40 | 0.91% | 14,291 |