Premia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 1.250 | 1.267 | 1.240 | 1.259 | 1.161 | 44,949 |
| 2024-08-13 | 1.242 | 1.285 | 1.242 | 1.267 | 1.169 | 70,118 |
| 2024-08-12 | 1.234 | 1.305 | 1.234 | 1.259 | 1.161 | 166,519 |
| 2024-08-09 | 1.182 | 1.244 | 1.175 | 1.222 | 1.128 | 146,137 |
| 2024-08-08 | 1.184 | 1.184 | 1.169 | 1.175 | 1.085 | 20,003 |
| 2024-08-07 | 1.175 | 1.194 | 1.175 | 1.186 | 1.094 | 41,470 |
| 2024-08-06 | 1.163 | 1.190 | 1.161 | 1.184 | 1.092 | 102,768 |
| 2024-08-05 | 1.165 | 1.188 | 1.115 | 1.153 | 1.064 | 118,855 |
| 2024-08-02 | 1.188 | 1.208 | 1.175 | 1.206 | 1.113 | 112,094 |
| 2024-08-01 | 1.175 | 1.196 | 1.173 | 1.188 | 1.096 | 133,679 |
| 2024-07-31 | 1.169 | 1.180 | 1.165 | 1.177 | 1.086 | 26,074 |
| 2024-07-30 | 1.171 | 1.182 | 1.167 | 1.182 | 1.090 | 32,762 |
| 2024-07-29 | 1.165 | 1.184 | 1.165 | 1.175 | 1.085 | 18,584 |
| 2024-07-26 | 1.175 | 1.175 | 1.169 | 1.175 | 1.085 | 15,009 |
| 2024-07-25 | 1.175 | 1.175 | 1.173 | 1.175 | 1.085 | 22,323 |
| 2024-07-24 | 1.184 | 1.184 | 1.171 | 1.175 | 1.085 | 9,352 |
| 2024-07-23 | 1.186 | 1.186 | 1.175 | 1.184 | 1.092 | 9,951 |
| 2024-07-22 | 1.175 | 1.184 | 1.173 | 1.184 | 1.092 | 18,252 |
| 2024-07-19 | 1.173 | 1.182 | 1.171 | 1.175 | 1.085 | 8,261 |
| 2024-07-18 | 1.165 | 1.173 | 1.163 | 1.173 | 1.083 | 9,800 |
| 2024-07-17 | 1.165 | 1.173 | 1.165 | 1.169 | 1.079 | 14,159 |
| 2024-07-16 | 1.188 | 1.188 | 1.161 | 1.169 | 1.079 | 27,901 |
| 2024-07-15 | 1.186 | 1.194 | 1.147 | 1.171 | 1.081 | 88,326 |
| 2024-07-12 | 1.196 | 1.196 | 1.186 | 1.194 | 1.101 | 44,471 |
| 2024-07-11 | 1.192 | 1.192 | 1.186 | 1.190 | 1.098 | 72,482 |
| 2024-07-10 | 1.194 | 1.194 | 1.186 | 1.194 | 1.101 | 61,234 |
| 2024-07-09 | 1.194 | 1.196 | 1.182 | 1.190 | 1.098 | 41,033 |
| 2024-07-08 | 1.204 | 1.206 | 1.184 | 1.194 | 1.101 | 27,643 |
| 2024-07-05 | 1.196 | 1.206 | 1.190 | 1.202 | 1.109 | 99,646 |
| 2024-07-04 | 1.157 | 1.184 | 1.149 | 1.184 | 1.092 | 61,899 |
| 2024-07-03 | 1.137 | 1.153 | 1.135 | 1.151 | 1.062 | 37,996 |
| 2024-07-02 | 1.141 | 1.141 | 1.127 | 1.137 | 1.049 | 31,858 |
| 2024-07-01 | 1.131 | 1.139 | 1.129 | 1.139 | 1.051 | 35,079 |
| 2024-06-28 | 1.123 | 1.125 | 1.115 | 1.125 | 1.038 | 36,369 |
| 2024-06-27 | 1.115 | 1.123 | 1.105 | 1.117 | 1.030 | 40,056 |
| 2024-06-26 | 1.143 | 1.145 | 1.105 | 1.115 | 1.028 | 112,335 |
| 2024-06-25 | 1.161 | 1.163 | 1.125 | 1.143 | 1.055 | 76,122 |
| 2024-06-21 | 1.157 | 1.163 | 1.155 | 1.161 | 1.071 | 19,509 |
| 2024-06-20 | 1.153 | 1.157 | 1.145 | 1.157 | 1.068 | 34,831 |
| 2024-06-19 | 1.161 | 1.161 | 1.147 | 1.153 | 1.064 | 27,029 |
| 2024-06-18 | 1.153 | 1.159 | 1.151 | 1.155 | 1.066 | 26,413 |
| 2024-06-17 | 1.153 | 1.153 | 1.135 | 1.145 | 1.056 | 44,022 |
| 2024-06-14 | 1.173 | 1.173 | 1.125 | 1.139 | 1.051 | 66,703 |
| 2024-06-13 | 1.177 | 1.177 | 1.163 | 1.171 | 1.081 | 27,292 |
| 2024-06-12 | 1.177 | 1.180 | 1.163 | 1.171 | 1.081 | 22,893 |
| 2024-06-11 | 1.175 | 1.175 | 1.163 | 1.171 | 1.081 | 20,354 |
| 2024-06-10 | 1.173 | 1.173 | 1.145 | 1.171 | 1.081 | 27,811 |
| 2024-06-07 | 1.186 | 1.186 | 1.165 | 1.165 | 1.075 | 33,283 |
| 2024-06-06 | 1.232 | 1.232 | 1.171 | 1.190 | 1.098 | 67,092 |
| 2024-06-05 | 1.196 | 1.208 | 1.184 | 1.204 | 1.083 | 49,551 |
| 2024-06-04 | 1.194 | 1.196 | 1.177 | 1.177 | 1.059 | 20,510 |
| 2024-06-03 | 1.214 | 1.236 | 1.196 | 1.196 | 1.075 | 65,169 |
| 2024-05-31 | 1.204 | 1.210 | 1.196 | 1.206 | 1.084 | 42,124 |
| 2024-05-30 | 1.226 | 1.226 | 1.206 | 1.210 | 1.088 | 18,359 |
| 2024-05-29 | 1.242 | 1.242 | 1.206 | 1.208 | 1.086 | 75,517 |
| 2024-05-28 | 1.236 | 1.244 | 1.232 | 1.232 | 1.108 | 46,677 |
| 2024-05-27 | 1.216 | 1.232 | 1.216 | 1.232 | 1.108 | 39,532 |
| 2024-05-24 | 1.206 | 1.214 | 1.194 | 1.212 | 1.090 | 80,026 |
| 2024-05-23 | 1.200 | 1.206 | 1.194 | 1.204 | 1.083 | 36,253 |
| 2024-05-22 | 1.194 | 1.214 | 1.190 | 1.200 | 1.079 | 156,543 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.0603 EUR |
| 2025-05-15 | 0.0302 EUR |
| 2024-06-06 | 0.0305 EUR |
| 2023-06-08 | 0.0203 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.