Premia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	1.257	1.272	1.251	1.267	1.121	72,586
2023-03-02	1.277	1.277	1.246	1.246	1.103	53,201
2023-03-01	1.287	1.292	1.257	1.287	1.139	112,186
2023-02-28	1.317	1.317	1.272	1.297	1.148	88,487
2023-02-24	1.333	1.343	1.292	1.297	1.148	61,158
2023-02-23	1.307	1.338	1.307	1.327	1.175	102,117
2023-02-22	1.322	1.327	1.297	1.307	1.157	78,970
2023-02-21	1.348	1.358	1.322	1.322	1.171	80,054
2023-02-20	1.277	1.378	1.277	1.348	1.193	180,903
2023-02-17	1.267	1.282	1.246	1.267	1.121	99,950
2023-02-16	1.277	1.277	1.267	1.277	1.130	75,609
2023-02-15	1.292	1.292	1.262	1.277	1.130	102,761
2023-02-14	1.312	1.312	1.277	1.292	1.144	52,129
2023-02-13	1.307	1.307	1.267	1.292	1.144	134,021
2023-02-10	1.297	1.317	1.267	1.277	1.130	80,449
2023-02-09	1.307	1.317	1.282	1.317	1.166	81,496
2023-02-08	1.267	1.312	1.267	1.302	1.153	203,721
2023-02-07	1.246	1.267	1.241	1.251	1.108	141,547
2023-02-06	1.236	1.251	1.191	1.241	1.099	112,635
2023-02-03	1.140	1.257	1.135	1.216	1.077	352,397
2023-02-02	1.150	1.150	1.130	1.145	1.014	72,252
2023-02-01	1.135	1.150	1.125	1.140	1.009	68,155
2023-01-31	1.110	1.140	1.110	1.135	1.005	67,134
2023-01-30	1.094	1.130	1.094	1.130	1.000	44,439
2023-01-27	1.099	1.115	1.084	1.110	0.982	140,969
2023-01-26	1.099	1.110	1.084	1.094	0.969	93,393
2023-01-25	1.115	1.115	1.084	1.084	0.960	169,947
2023-01-24	1.105	1.150	1.094	1.105	0.978	208,651
2023-01-23	1.110	1.110	1.089	1.110	0.982	422,710
2023-01-20	1.089	1.094	1.084	1.094	0.969	69,895
2023-01-19	1.099	1.110	1.084	1.089	0.964	73,673
2023-01-18	1.120	1.145	1.094	1.099	0.973	105,391
2023-01-17	1.110	1.130	1.110	1.125	0.996	75,030
2023-01-16	1.110	1.110	1.094	1.099	0.973	42,016
2023-01-13	1.110	1.110	1.099	1.105	0.978	35,260
2023-01-12	1.115	1.115	1.094	1.099	0.973	80,220
2023-01-11	1.125	1.125	1.105	1.115	0.987	43,310
2023-01-10	1.120	1.135	1.094	1.120	0.991	82,832
2023-01-09	1.115	1.115	1.094	1.110	0.982	66,818
2023-01-05	1.099	1.105	1.089	1.105	0.978	48,612
2023-01-04	1.115	1.115	1.094	1.099	0.973	55,677
2023-01-03	1.115	1.125	1.084	1.105	0.978	81,060
2023-01-02	1.094	1.125	1.089	1.110	0.982	64,829
2022-12-30	1.115	1.115	1.089	1.099	0.973	26,711
2022-12-29	1.125	1.125	1.094	1.105	0.978	51,571
2022-12-28	1.140	1.140	1.105	1.105	0.978	38,729
2022-12-27	1.155	1.160	1.135	1.135	1.005	22,430
2022-12-23	1.145	1.165	1.145	1.155	1.023	20,440
2022-12-22	1.130	1.145	1.115	1.145	1.014	26,723
2022-12-21	1.105	1.125	1.105	1.120	0.991	43,167
2022-12-20	1.115	1.145	1.079	1.099	0.973	82,360
2022-12-19	1.115	1.130	1.115	1.120	0.991	34,676
2022-12-16	1.120	1.130	1.099	1.120	0.991	78,876
2022-12-15	1.094	1.125	1.094	1.125	0.996	108,616
2022-12-14	1.064	1.089	1.064	1.089	0.964	189,737
2022-12-13	1.059	1.074	1.054	1.064	0.942	50,732
2022-12-12	1.064	1.064	1.054	1.059	0.937	60,116
2022-12-09	1.084	1.084	1.059	1.059	0.937	65,612
2022-12-08	1.074	1.074	1.059	1.064	0.942	23,194
2022-12-07	1.069	1.069	1.049	1.064	0.942	66,177

← NewerPage 16 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.