Prevas AB Class B PREV_B
OMXSTO · Sweden · Technology Services
SEK 55.70+0.20 (+0.36%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 55.70 | +0.36% | SEK 56.00 | SEK 56.40 | SEK 54.60 | 19.42K |
| 2026-09-30 | SEK 55.50 | +2.02% | SEK 55.50 | SEK 55.50 | SEK 54.70 | 11.33K |
| 2026-09-29 | SEK 54.40 | -1.09% | SEK 55.10 | SEK 57.30 | SEK 54.40 | 41.20K |
| 2026-09-28 | SEK 55.00 | -1.43% | SEK 56.10 | SEK 56.30 | SEK 55.00 | 11.13K |
| 2026-09-25 | SEK 55.80 | +0.54% | SEK 55.40 | SEK 56.90 | SEK 55.30 | 20.67K |
| 2026-09-24 | SEK 55.50 | -4.15% | SEK 57.90 | SEK 58.00 | SEK 55.50 | 22.56K |
| 2026-09-23 | SEK 57.90 | +0.87% | SEK 57.80 | SEK 58.00 | SEK 56.80 | 15.93K |
| 2026-09-22 | SEK 57.40 | +1.77% | SEK 56.90 | SEK 57.80 | SEK 55.90 | 33.54K |
| 2026-09-21 | SEK 56.40 | -0.70% | SEK 56.80 | SEK 58.20 | SEK 56.40 | 18.72K |
| 2026-09-18 | SEK 56.80 | -1.56% | SEK 58.70 | SEK 58.70 | SEK 56.80 | 33.89K |
| 2026-09-17 | SEK 57.70 | +1.76% | SEK 57.10 | SEK 58.80 | SEK 57.00 | 64.99K |
| 2026-09-16 | SEK 56.70 | -2.24% | SEK 58.00 | SEK 58.30 | SEK 56.10 | 70.79K |
| 2026-09-15 | SEK 58.00 | -2.36% | SEK 59.40 | SEK 59.40 | SEK 58.00 | 30.46K |
| 2026-09-14 | SEK 59.40 | -1.98% | SEK 60.50 | SEK 61.40 | SEK 59.40 | 22.64K |
| 2026-09-11 | SEK 60.60 | -1.94% | SEK 61.60 | SEK 61.90 | SEK 60.60 | 22.34K |
| 2026-09-10 | SEK 61.80 | -4.92% | SEK 64.40 | SEK 64.50 | SEK 59.70 | 81.89K |
| 2026-09-09 | SEK 65.00 | +0.31% | SEK 64.50 | SEK 65.20 | SEK 64.20 | 22.86K |
| 2026-09-08 | SEK 64.80 | -1.67% | SEK 65.90 | SEK 66.50 | SEK 64.70 | 64.19K |
| 2026-09-07 | SEK 65.90 | -2.23% | SEK 67.30 | SEK 67.90 | SEK 65.90 | 49.42K |
| 2026-09-04 | SEK 67.40 | -0.88% | SEK 67.90 | SEK 68.00 | SEK 67.10 | 13.72K |
| 2026-09-03 | SEK 68.00 | 0.00% | SEK 68.00 | SEK 68.50 | SEK 67.70 | 18.31K |
| 2026-09-02 | SEK 68.00 | -0.58% | SEK 67.70 | SEK 68.50 | SEK 67.30 | 13.27K |
| 2026-09-01 | SEK 68.40 | +0.15% | SEK 68.50 | SEK 68.50 | SEK 67.80 | 13.18K |
| 2026-08-31 | SEK 68.30 | -2.29% | SEK 69.80 | SEK 69.80 | SEK 68.30 | 8.34K |
| 2026-08-28 | SEK 69.90 | +1.45% | SEK 68.90 | SEK 70.00 | SEK 68.30 | 31.63K |
| 2026-08-27 | SEK 68.90 | +0.73% | SEK 68.30 | SEK 69.80 | SEK 68.00 | 37.78K |
| 2026-08-26 | SEK 68.40 | -0.29% | SEK 69.20 | SEK 69.30 | SEK 68.10 | 13.97K |
| 2026-08-25 | SEK 68.60 | +0.73% | SEK 68.60 | SEK 69.60 | SEK 68.50 | 14.39K |
| 2026-08-24 | SEK 68.10 | -0.58% | SEK 68.00 | SEK 68.50 | SEK 68.00 | 3.88K |
| 2026-08-21 | SEK 68.50 | +0.88% | SEK 67.90 | SEK 68.80 | SEK 67.70 | 13.08K |
| 2026-08-20 | SEK 67.90 | +1.19% | SEK 67.10 | SEK 69.20 | SEK 67.10 | 10.43K |
| 2026-08-19 | SEK 67.10 | -1.03% | SEK 68.00 | SEK 68.40 | SEK 66.80 | 30.34K |
| 2026-08-18 | SEK 67.80 | -1.60% | SEK 69.30 | SEK 69.60 | SEK 67.80 | 19.66K |
| 2026-08-17 | SEK 68.90 | -1.01% | SEK 70.30 | SEK 70.40 | SEK 68.00 | 20.84K |
| 2026-08-14 | SEK 69.60 | -1.42% | SEK 70.00 | SEK 71.00 | SEK 69.60 | 5.09K |
| 2026-08-13 | SEK 70.60 | +0.28% | SEK 69.20 | SEK 71.10 | SEK 69.20 | 59.53K |
| 2026-08-12 | SEK 70.40 | -1.81% | SEK 72.00 | SEK 72.00 | SEK 69.70 | 18.33K |
| 2026-08-11 | SEK 71.70 | -1.10% | SEK 73.70 | SEK 73.70 | SEK 71.50 | 8.19K |
| 2026-08-10 | SEK 72.50 | -1.36% | SEK 73.20 | SEK 75.40 | SEK 72.40 | 15.21K |
| 2026-08-07 | SEK 73.50 | +0.82% | SEK 73.70 | SEK 76.20 | SEK 73.10 | 37.50K |
| 2026-08-06 | SEK 72.90 | +1.39% | SEK 71.90 | SEK 73.70 | SEK 71.40 | 14.80K |
| 2026-08-05 | SEK 71.90 | -1.10% | SEK 72.20 | SEK 72.60 | SEK 71.50 | 8.06K |
| 2026-08-04 | SEK 72.70 | +0.83% | SEK 72.00 | SEK 72.90 | SEK 71.60 | 10.45K |
| 2026-08-03 | SEK 72.10 | +2.41% | SEK 71.20 | SEK 72.20 | SEK 70.40 | 17.36K |
| 2026-07-31 | SEK 70.40 | +0.86% | SEK 69.70 | SEK 71.10 | SEK 69.60 | 9.28K |
| 2026-07-30 | SEK 69.80 | -1.69% | SEK 70.00 | SEK 70.60 | SEK 69.80 | 11.64K |
| 2026-07-29 | SEK 71.00 | +1.43% | SEK 70.00 | SEK 71.00 | SEK 69.70 | 13.31K |
| 2026-07-28 | SEK 70.00 | +2.34% | SEK 69.00 | SEK 70.90 | SEK 68.70 | 28.15K |
| 2026-07-27 | SEK 68.40 | +1.33% | SEK 68.00 | SEK 69.80 | SEK 68.00 | 35.64K |
| 2026-07-24 | SEK 67.50 | +0.60% | SEK 67.50 | SEK 68.70 | SEK 67.30 | 24.58K |
| 2026-07-23 | SEK 67.10 | -1.18% | SEK 67.90 | SEK 68.40 | SEK 66.50 | 18.28K |
| 2026-07-22 | SEK 67.90 | +0.30% | SEK 67.90 | SEK 68.80 | SEK 66.80 | 10.60K |
| 2026-07-21 | SEK 67.70 | -0.29% | SEK 68.00 | SEK 68.40 | SEK 66.20 | 49.90K |
| 2026-07-20 | SEK 67.90 | +0.89% | SEK 67.70 | SEK 70.00 | SEK 66.80 | 42.10K |
| 2026-07-17 | SEK 67.30 | -16.08% | SEK 75.00 | SEK 75.00 | SEK 63.00 | 288.08K |
| 2026-07-16 | SEK 80.20 | +0.38% | SEK 80.90 | SEK 81.00 | SEK 78.90 | 21.93K |
| 2026-07-15 | SEK 79.90 | -0.25% | SEK 80.60 | SEK 81.30 | SEK 78.80 | 32.32K |
| 2026-07-14 | SEK 80.10 | +0.88% | SEK 79.20 | SEK 80.50 | SEK 78.50 | 8.76K |
| 2026-07-13 | SEK 79.40 | +0.63% | SEK 79.30 | SEK 80.20 | SEK 78.30 | 12.56K |
| 2026-07-10 | SEK 78.90 | -0.63% | SEK 78.60 | SEK 80.40 | SEK 78.60 | 8.72K |
| 2026-07-09 | SEK 79.40 | +0.51% | SEK 79.20 | SEK 79.80 | SEK 78.20 | 5.29K |
| 2026-07-08 | SEK 79.00 | -1.37% | SEK 80.00 | SEK 80.00 | SEK 78.10 | 15.01K |
| 2026-07-07 | SEK 80.10 | +0.75% | SEK 80.10 | SEK 80.60 | SEK 79.30 | 5.03K |
| 2026-07-06 | SEK 79.50 | -2.09% | SEK 81.80 | SEK 81.90 | SEK 79.30 | 9.16K |
| 2026-07-03 | SEK 81.20 | +2.14% | SEK 80.10 | SEK 82.00 | SEK 79.90 | 17.22K |
| 2026-07-02 | SEK 79.50 | +0.13% | SEK 79.40 | SEK 81.00 | SEK 78.70 | 23.82K |
| 2026-07-01 | SEK 79.40 | +1.93% | SEK 78.60 | SEK 79.50 | SEK 77.00 | 30.76K |
| 2026-06-30 | SEK 77.90 | +0.91% | SEK 78.00 | SEK 78.40 | SEK 76.40 | 17.96K |
| 2026-06-29 | SEK 77.20 | +4.18% | SEK 75.10 | SEK 78.30 | SEK 75.00 | 39.70K |
| 2026-06-26 | SEK 74.10 | -1.07% | SEK 74.90 | SEK 75.30 | SEK 73.00 | 16.87K |
| 2026-06-25 | SEK 74.90 | 0.00% | SEK 75.10 | SEK 75.80 | SEK 74.40 | 20.78K |
| 2026-06-24 | SEK 74.90 | +0.27% | SEK 74.70 | SEK 75.40 | SEK 73.90 | 17.60K |
| 2026-06-23 | SEK 74.70 | -1.06% | SEK 74.90 | SEK 75.10 | SEK 73.90 | 23.43K |
| 2026-06-22 | SEK 75.50 | +4.57% | SEK 72.60 | SEK 76.00 | SEK 72.10 | 35.08K |
| 2026-06-18 | SEK 72.20 | -1.50% | SEK 73.30 | SEK 73.90 | SEK 71.90 | 16.30K |
| 2026-06-17 | SEK 73.30 | -1.08% | SEK 74.70 | SEK 74.70 | SEK 73.00 | 7.35K |
| 2026-06-16 | SEK 74.10 | -0.80% | SEK 74.90 | SEK 75.60 | SEK 74.10 | 13.30K |
| 2026-06-15 | SEK 74.70 | -0.66% | SEK 75.30 | SEK 77.10 | SEK 74.70 | 16.86K |
| 2026-06-12 | SEK 75.20 | -0.13% | SEK 76.10 | SEK 76.30 | SEK 75.00 | 4.48K |
| 2026-06-11 | SEK 75.30 | -1.31% | SEK 76.50 | SEK 76.50 | SEK 74.90 | 13.55K |
| 2026-06-10 | SEK 76.30 | -0.91% | SEK 77.40 | SEK 77.70 | SEK 76.00 | 24.11K |
| 2026-06-09 | SEK 77.00 | -0.39% | SEK 77.60 | SEK 78.10 | SEK 77.00 | 17.32K |
| 2026-06-08 | SEK 77.30 | +1.98% | SEK 75.80 | SEK 77.30 | SEK 74.40 | 34.86K |
| 2026-06-05 | SEK 75.80 | -1.56% | SEK 77.70 | SEK 78.90 | SEK 75.80 | 24.66K |
| 2026-06-04 | SEK 77.00 | +1.45% | SEK 76.50 | SEK 78.00 | SEK 76.20 | 38.84K |
| 2026-06-03 | SEK 75.90 | -2.19% | SEK 77.70 | SEK 78.30 | SEK 75.90 | 19.20K |
| 2026-06-02 | SEK 77.60 | -1.77% | SEK 81.00 | SEK 81.00 | SEK 77.50 | 25.48K |
| 2026-06-01 | SEK 79.00 | -0.63% | SEK 79.60 | SEK 80.40 | SEK 79.00 | 12.50K |
| 2026-05-29 | SEK 79.50 | +0.25% | SEK 80.00 | SEK 80.60 | SEK 79.40 | 13.49K |
| 2026-05-28 | SEK 79.30 | -0.87% | SEK 80.60 | SEK 80.60 | SEK 79.00 | 23.13K |