Premia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	1.297	1.317	1.295	1.299	1.150	95,827
2023-06-01	1.327	1.327	1.289	1.289	1.141	165,645
2023-05-31	1.297	1.338	1.279	1.317	1.166	421,485
2023-05-30	1.226	1.275	1.222	1.275	1.129	168,962
2023-05-29	1.196	1.230	1.190	1.214	1.075	136,565
2023-05-26	1.155	1.194	1.155	1.184	1.048	98,007
2023-05-25	1.131	1.153	1.131	1.145	1.014	29,833
2023-05-24	1.165	1.165	1.129	1.129	0.999	28,198
2023-05-23	1.151	1.175	1.149	1.149	1.017	81,762
2023-05-22	1.155	1.186	1.147	1.157	1.024	73,469
2023-05-19	1.133	1.133	1.115	1.125	0.996	43,140
2023-05-18	1.151	1.151	1.121	1.131	1.001	18,132
2023-05-17	1.139	1.141	1.123	1.123	0.994	25,524
2023-05-16	1.139	1.139	1.115	1.137	1.007	59,207
2023-05-15	1.145	1.145	1.127	1.137	1.007	53,370
2023-05-12	1.125	1.151	1.125	1.145	1.014	36,549
2023-05-11	1.131	1.131	1.123	1.125	0.996	21,147
2023-05-10	1.123	1.129	1.111	1.129	0.999	68,624
2023-05-09	1.139	1.139	1.123	1.123	0.994	34,399
2023-05-08	1.115	1.137	1.115	1.135	1.005	56,300
2023-05-05	1.127	1.129	1.115	1.115	0.987	46,183
2023-05-04	1.109	1.125	1.105	1.123	0.994	36,086
2023-05-03	1.100	1.121	1.098	1.102	0.976	38,945
2023-05-02	1.111	1.133	1.100	1.100	0.974	25,523
2023-04-28	1.125	1.135	1.105	1.107	0.980	174,679
2023-04-27	1.137	1.137	1.117	1.121	0.992	82,388
2023-04-26	1.145	1.147	1.125	1.135	1.005	73,153
2023-04-25	1.161	1.161	1.137	1.145	1.014	40,219
2023-04-24	1.165	1.167	1.155	1.157	1.024	35,151
2023-04-21	1.180	1.180	1.155	1.163	1.030	27,345
2023-04-20	1.169	1.186	1.167	1.175	1.041	50,361
2023-04-19	1.200	1.200	1.165	1.180	1.044	40,951
2023-04-18	1.177	1.196	1.175	1.180	1.044	74,380
2023-04-13	1.186	1.188	1.173	1.177	1.042	58,038
2023-04-12	1.165	1.216	1.159	1.175	1.041	154,859
2023-04-11	1.135	1.182	1.135	1.155	1.023	107,992
2023-04-06	1.133	1.145	1.115	1.139	1.008	89,767
2023-04-05	1.131	1.139	1.125	1.135	1.005	40,412
2023-04-04	1.127	1.149	1.125	1.127	0.998	53,262
2023-04-03	1.121	1.139	1.111	1.125	0.996	92,350
2023-03-31	1.155	1.160	1.125	1.145	1.014	31,411
2023-03-30	1.145	1.165	1.145	1.160	1.027	50,904
2023-03-29	1.130	1.155	1.105	1.150	1.018	80,704
2023-03-28	1.140	1.140	1.115	1.120	0.991	44,636
2023-03-27	1.110	1.155	1.110	1.140	1.009	47,336
2023-03-24	1.110	1.115	1.089	1.110	0.982	77,981
2023-03-23	1.115	1.130	1.105	1.115	0.987	59,312
2023-03-22	1.115	1.145	1.115	1.115	0.987	93,290
2023-03-21	1.115	1.125	1.110	1.115	0.987	71,871
2023-03-20	1.115	1.115	1.094	1.094	0.969	83,360
2023-03-17	1.130	1.130	1.115	1.115	0.987	45,783
2023-03-16	1.130	1.145	1.105	1.115	0.987	95,030
2023-03-15	1.206	1.206	1.120	1.130	1.000	102,585
2023-03-14	1.175	1.186	1.155	1.186	1.050	43,129
2023-03-13	1.186	1.191	1.135	1.155	1.023	143,598
2023-03-10	1.211	1.211	1.191	1.201	1.063	80,399
2023-03-09	1.206	1.236	1.206	1.211	1.072	69,314
2023-03-08	1.216	1.226	1.206	1.211	1.072	84,306
2023-03-07	1.206	1.241	1.206	1.216	1.077	60,986
2023-03-06	1.272	1.277	1.211	1.211	1.072	59,812

← NewerPage 15 of 21 · 1,246 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.