Premia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	1.309	1.311	1.301	1.305	1.174	22,993
2023-08-28	1.293	1.305	1.277	1.305	1.174	54,455
2023-08-25	1.273	1.295	1.273	1.295	1.165	42,091
2023-08-24	1.295	1.295	1.277	1.283	1.154	31,228
2023-08-23	1.291	1.295	1.267	1.283	1.154	40,913
2023-08-22	1.291	1.305	1.275	1.283	1.154	75,950
2023-08-21	1.287	1.305	1.267	1.281	1.152	71,004
2023-08-18	1.317	1.325	1.271	1.287	1.157	48,955
2023-08-17	1.325	1.336	1.317	1.317	1.185	27,330
2023-08-16	1.317	1.336	1.317	1.331	1.197	34,230
2023-08-14	1.317	1.331	1.297	1.329	1.196	41,488
2023-08-11	1.346	1.346	1.313	1.325	1.192	25,239
2023-08-10	1.325	1.348	1.317	1.338	1.203	51,628
2023-08-09	1.342	1.352	1.319	1.327	1.194	70,977
2023-08-08	1.362	1.368	1.338	1.358	1.221	79,397
2023-08-07	1.358	1.362	1.327	1.358	1.221	41,056
2023-08-04	1.325	1.358	1.317	1.346	1.210	45,907
2023-08-03	1.309	1.317	1.309	1.317	1.185	34,599
2023-08-02	1.319	1.319	1.297	1.309	1.177	53,720
2023-08-01	1.325	1.342	1.317	1.327	1.194	85,017
2023-07-31	1.325	1.364	1.325	1.327	1.194	80,772
2023-07-28	1.354	1.354	1.325	1.342	1.207	42,004
2023-07-27	1.348	1.366	1.338	1.346	1.210	44,563
2023-07-26	1.342	1.348	1.327	1.348	1.212	63,692
2023-07-25	1.356	1.360	1.334	1.346	1.210	57,291
2023-07-24	1.372	1.372	1.336	1.338	1.203	40,291
2023-07-21	1.378	1.378	1.348	1.368	1.230	71,564
2023-07-20	1.404	1.406	1.356	1.382	1.243	93,657
2023-07-19	1.398	1.409	1.370	1.409	1.267	102,660
2023-07-18	1.396	1.413	1.368	1.386	1.247	60,476
2023-07-17	1.415	1.427	1.368	1.388	1.248	84,463
2023-07-14	1.394	1.429	1.394	1.415	1.272	156,267
2023-07-13	1.338	1.396	1.338	1.388	1.248	292,048
2023-07-12	1.313	1.342	1.307	1.331	1.197	344,367
2023-07-11	1.283	1.303	1.275	1.279	1.150	148,264
2023-07-10	1.273	1.275	1.265	1.275	1.146	47,948
2023-07-07	1.267	1.275	1.252	1.269	1.141	32,476
2023-07-06	1.295	1.295	1.244	1.252	1.126	83,291
2023-07-05	1.263	1.301	1.257	1.285	1.155	78,012
2023-07-04	1.254	1.273	1.252	1.257	1.130	107,116
2023-07-03	1.257	1.261	1.228	1.257	1.130	39,858
2023-06-30	1.254	1.267	1.236	1.254	1.128	66,077
2023-06-29	1.257	1.263	1.250	1.257	1.130	61,071
2023-06-28	1.257	1.257	1.236	1.250	1.125	36,862
2023-06-27	1.263	1.275	1.244	1.246	1.121	55,109
2023-06-26	1.287	1.287	1.252	1.261	1.134	104,630
2023-06-23	1.265	1.301	1.263	1.275	1.146	91,067
2023-06-22	1.265	1.297	1.248	1.257	1.130	157,294
2023-06-21	1.257	1.269	1.252	1.257	1.130	45,815
2023-06-20	1.259	1.261	1.222	1.261	1.134	69,100
2023-06-19	1.277	1.277	1.242	1.257	1.130	40,096
2023-06-16	1.273	1.283	1.263	1.269	1.141	71,973
2023-06-15	1.281	1.281	1.263	1.269	1.141	31,754
2023-06-14	1.267	1.287	1.257	1.271	1.143	60,120
2023-06-13	1.279	1.279	1.257	1.267	1.139	31,596
2023-06-12	1.293	1.293	1.259	1.267	1.139	118,450
2023-06-09	1.287	1.301	1.271	1.287	1.157	59,395
2023-06-08	1.307	1.307	1.273	1.291	1.161	39,083
2023-06-07	1.317	1.317	1.293	1.303	1.154	78,265
2023-06-06	1.307	1.327	1.295	1.295	1.146	49,725

← NewerPage 14 of 21 · 1,242 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.