Premia S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.171	1.182	1.165	1.175	1.057	44,485
2024-02-14	1.180	1.182	1.165	1.180	1.061	92,690
2024-02-13	1.180	1.186	1.171	1.180	1.061	36,955
2024-02-12	1.192	1.192	1.182	1.186	1.066	16,175
2024-02-09	1.188	1.192	1.175	1.186	1.066	46,674
2024-02-08	1.180	1.186	1.171	1.177	1.059	39,721
2024-02-07	1.173	1.196	1.167	1.177	1.059	61,423
2024-02-06	1.175	1.175	1.167	1.171	1.053	68,400
2024-02-05	1.182	1.184	1.171	1.180	1.061	54,609
2024-02-02	1.186	1.186	1.175	1.180	1.061	83,002
2024-02-01	1.177	1.186	1.175	1.182	1.063	33,685
2024-01-31	1.177	1.186	1.175	1.177	1.059	52,367
2024-01-30	1.182	1.182	1.171	1.175	1.057	76,033
2024-01-29	1.167	1.180	1.163	1.180	1.061	99,713
2024-01-26	1.171	1.180	1.165	1.167	1.050	192,385
2024-01-25	1.202	1.202	1.173	1.180	1.061	112,666
2024-01-24	1.182	1.198	1.182	1.196	1.075	72,344
2024-01-23	1.182	1.206	1.180	1.186	1.066	58,971
2024-01-22	1.175	1.204	1.173	1.182	1.063	59,998
2024-01-19	1.186	1.196	1.177	1.177	1.059	26,863
2024-01-18	1.175	1.186	1.171	1.186	1.066	60,203
2024-01-17	1.177	1.190	1.171	1.173	1.055	40,794
2024-01-16	1.206	1.206	1.175	1.177	1.059	79,168
2024-01-15	1.204	1.226	1.198	1.214	1.092	39,049
2024-01-12	1.198	1.216	1.198	1.216	1.094	104,169
2024-01-11	1.177	1.216	1.177	1.204	1.083	137,602
2024-01-10	1.184	1.192	1.175	1.177	1.059	105,239
2024-01-09	1.188	1.190	1.177	1.180	1.061	85,930
2024-01-08	1.206	1.206	1.175	1.192	1.072	68,070
2024-01-05	1.180	1.186	1.177	1.184	1.064	88,082
2024-01-04	1.188	1.188	1.177	1.182	1.063	97,844
2024-01-03	1.196	1.196	1.184	1.184	1.064	50,456
2024-01-02	1.186	1.204	1.184	1.196	1.075	59,024
2023-12-29	1.184	1.196	1.177	1.186	1.066	46,420
2023-12-28	1.190	1.196	1.182	1.186	1.066	57,113
2023-12-27	1.204	1.204	1.184	1.190	1.070	31,220
2023-12-22	1.188	1.216	1.188	1.194	1.073	23,488
2023-12-21	1.194	1.196	1.177	1.188	1.068	23,692
2023-12-20	1.190	1.194	1.180	1.188	1.068	40,549
2023-12-19	1.186	1.194	1.177	1.177	1.059	60,490
2023-12-18	1.200	1.234	1.182	1.182	1.063	71,843
2023-12-15	1.198	1.200	1.180	1.194	1.073	17,582
2023-12-14	1.206	1.214	1.180	1.198	1.077	56,724
2023-12-13	1.192	1.208	1.184	1.192	1.072	98,835
2023-12-12	1.204	1.204	1.180	1.190	1.070	54,658
2023-12-11	1.202	1.224	1.196	1.202	1.081	25,747
2023-12-08	1.216	1.216	1.200	1.204	1.083	28,026
2023-12-07	1.222	1.226	1.206	1.214	1.092	64,717
2023-12-06	1.212	1.246	1.212	1.226	1.103	132,932
2023-12-05	1.218	1.236	1.196	1.212	1.090	112,361
2023-12-04	1.212	1.228	1.206	1.212	1.090	75,491
2023-12-01	1.196	1.206	1.177	1.198	1.077	196,866
2023-11-30	1.210	1.216	1.165	1.186	1.066	192,304
2023-11-29	1.236	1.240	1.202	1.202	1.081	104,436
2023-11-28	1.206	1.236	1.206	1.224	1.101	111,998
2023-11-27	1.173	1.212	1.173	1.204	1.083	119,503
2023-11-24	1.177	1.186	1.163	1.173	1.055	122,004
2023-11-23	1.175	1.194	1.171	1.171	1.053	334,779
2023-11-22	1.186	1.194	1.165	1.167	1.050	162,633
2023-11-21	1.198	1.198	1.165	1.186	1.066	178,978

← NewerPage 12 of 21 · 1,245 trading daysOlder →

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.