Premia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 1.216 | 1.216 | 1.188 | 1.190 | 1.070 | 50,528 |
| 2024-05-20 | 1.236 | 1.246 | 1.208 | 1.214 | 1.092 | 72,453 |
| 2024-05-17 | 1.214 | 1.273 | 1.208 | 1.208 | 1.086 | 339,956 |
| 2024-05-16 | 1.194 | 1.216 | 1.188 | 1.210 | 1.088 | 159,480 |
| 2024-05-15 | 1.155 | 1.196 | 1.145 | 1.196 | 1.075 | 239,516 |
| 2024-05-14 | 1.155 | 1.165 | 1.143 | 1.149 | 1.033 | 63,553 |
| 2024-05-13 | 1.163 | 1.169 | 1.153 | 1.153 | 1.037 | 62,259 |
| 2024-05-10 | 1.184 | 1.184 | 1.163 | 1.163 | 1.046 | 72,321 |
| 2024-05-09 | 1.182 | 1.182 | 1.161 | 1.161 | 1.044 | 14,704 |
| 2024-05-08 | 1.186 | 1.186 | 1.173 | 1.173 | 1.055 | 33,645 |
| 2024-05-02 | 1.165 | 1.186 | 1.165 | 1.186 | 1.066 | 43,570 |
| 2024-04-30 | 1.165 | 1.190 | 1.161 | 1.169 | 1.052 | 93,040 |
| 2024-04-29 | 1.180 | 1.186 | 1.161 | 1.161 | 1.044 | 35,877 |
| 2024-04-26 | 1.169 | 1.184 | 1.169 | 1.173 | 1.055 | 39,534 |
| 2024-04-25 | 1.182 | 1.182 | 1.167 | 1.167 | 1.050 | 21,253 |
| 2024-04-24 | 1.177 | 1.184 | 1.171 | 1.180 | 1.061 | 36,995 |
| 2024-04-23 | 1.153 | 1.184 | 1.153 | 1.175 | 1.057 | 203,942 |
| 2024-04-22 | 1.163 | 1.163 | 1.145 | 1.155 | 1.039 | 57,675 |
| 2024-04-19 | 1.145 | 1.159 | 1.143 | 1.153 | 1.037 | 113,851 |
| 2024-04-18 | 1.149 | 1.149 | 1.141 | 1.145 | 1.030 | 73,967 |
| 2024-04-17 | 1.127 | 1.141 | 1.127 | 1.141 | 1.026 | 36,362 |
| 2024-04-16 | 1.155 | 1.155 | 1.127 | 1.131 | 1.017 | 33,698 |
| 2024-04-15 | 1.153 | 1.159 | 1.145 | 1.149 | 1.033 | 44,838 |
| 2024-04-12 | 1.171 | 1.184 | 1.161 | 1.161 | 1.044 | 33,084 |
| 2024-04-11 | 1.175 | 1.186 | 1.165 | 1.169 | 1.052 | 51,513 |
| 2024-04-10 | 1.184 | 1.196 | 1.171 | 1.180 | 1.061 | 29,993 |
| 2024-04-09 | 1.171 | 1.192 | 1.167 | 1.175 | 1.057 | 108,145 |
| 2024-04-08 | 1.151 | 1.171 | 1.147 | 1.171 | 1.053 | 76,581 |
| 2024-04-05 | 1.151 | 1.151 | 1.135 | 1.141 | 1.026 | 44,182 |
| 2024-04-04 | 1.159 | 1.161 | 1.151 | 1.153 | 1.037 | 28,503 |
| 2024-04-03 | 1.153 | 1.159 | 1.145 | 1.147 | 1.032 | 51,593 |
| 2024-04-02 | 1.149 | 1.165 | 1.149 | 1.155 | 1.039 | 22,588 |
| 2024-03-28 | 1.169 | 1.171 | 1.161 | 1.161 | 1.044 | 19,852 |
| 2024-03-27 | 1.165 | 1.175 | 1.161 | 1.169 | 1.052 | 85,614 |
| 2024-03-26 | 1.167 | 1.167 | 1.155 | 1.161 | 1.044 | 29,091 |
| 2024-03-22 | 1.171 | 1.173 | 1.159 | 1.165 | 1.048 | 24,456 |
| 2024-03-21 | 1.165 | 1.171 | 1.163 | 1.163 | 1.046 | 20,901 |
| 2024-03-20 | 1.157 | 1.165 | 1.155 | 1.163 | 1.046 | 29,491 |
| 2024-03-19 | 1.155 | 1.159 | 1.153 | 1.155 | 1.039 | 30,493 |
| 2024-03-15 | 1.153 | 1.159 | 1.153 | 1.155 | 1.039 | 16,153 |
| 2024-03-14 | 1.155 | 1.157 | 1.147 | 1.153 | 1.037 | 17,482 |
| 2024-03-13 | 1.171 | 1.171 | 1.153 | 1.153 | 1.037 | 58,141 |
| 2024-03-12 | 1.165 | 1.167 | 1.157 | 1.161 | 1.044 | 51,300 |
| 2024-03-11 | 1.182 | 1.182 | 1.163 | 1.163 | 1.046 | 43,382 |
| 2024-03-08 | 1.182 | 1.182 | 1.175 | 1.177 | 1.059 | 17,205 |
| 2024-03-07 | 1.184 | 1.186 | 1.173 | 1.180 | 1.061 | 17,303 |
| 2024-03-06 | 1.180 | 1.184 | 1.175 | 1.184 | 1.064 | 34,115 |
| 2024-03-05 | 1.173 | 1.184 | 1.173 | 1.180 | 1.061 | 42,275 |
| 2024-03-04 | 1.177 | 1.184 | 1.169 | 1.173 | 1.055 | 69,477 |
| 2024-03-01 | 1.175 | 1.186 | 1.173 | 1.180 | 1.061 | 116,312 |
| 2024-02-29 | 1.165 | 1.175 | 1.165 | 1.171 | 1.053 | 24,260 |
| 2024-02-28 | 1.188 | 1.188 | 1.165 | 1.167 | 1.050 | 57,814 |
| 2024-02-27 | 1.184 | 1.196 | 1.169 | 1.184 | 1.064 | 113,730 |
| 2024-02-26 | 1.182 | 1.184 | 1.175 | 1.182 | 1.063 | 29,823 |
| 2024-02-23 | 1.169 | 1.184 | 1.169 | 1.182 | 1.063 | 47,487 |
| 2024-02-22 | 1.184 | 1.186 | 1.175 | 1.177 | 1.059 | 43,577 |
| 2024-02-21 | 1.182 | 1.186 | 1.171 | 1.180 | 1.061 | 62,724 |
| 2024-02-20 | 1.171 | 1.186 | 1.167 | 1.175 | 1.057 | 41,008 |
| 2024-02-19 | 1.186 | 1.186 | 1.173 | 1.175 | 1.057 | 61,659 |
| 2024-02-16 | 1.180 | 1.186 | 1.171 | 1.186 | 1.066 | 39,156 |
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.