Premia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	1.064	1.069	1.054	1.064	0.942	239,354
2022-12-05	1.044	1.059	1.034	1.049	0.929	253,858
2022-12-02	1.059	1.064	1.029	1.039	0.920	127,221
2022-12-01	1.074	1.079	1.059	1.064	0.942	46,031
2022-11-30	1.079	1.079	1.059	1.059	0.937	67,167
2022-11-29	1.064	1.074	1.064	1.074	0.951	37,099
2022-11-28	1.084	1.084	1.069	1.069	0.946	39,501
2022-11-25	1.089	1.089	1.074	1.079	0.955	54,105
2022-11-24	1.079	1.094	1.074	1.084	0.960	242,574
2022-11-23	1.099	1.099	1.074	1.094	0.969	94,406
2022-11-22	1.099	1.105	1.084	1.094	0.969	131,805
2022-11-21	1.105	1.120	1.089	1.099	0.973	20,865
2022-11-18	1.089	1.115	1.084	1.105	0.978	46,389
2022-11-17	1.120	1.120	1.084	1.089	0.964	40,104
2022-11-16	1.145	1.145	1.099	1.115	0.987	60,828
2022-11-15	1.130	1.145	1.115	1.140	1.009	67,598
2022-11-14	1.105	1.125	1.094	1.115	0.987	91,195
2022-11-11	1.115	1.115	1.084	1.084	0.960	70,700
2022-11-10	1.079	1.115	1.069	1.094	0.969	112,344
2022-11-09	1.079	1.084	1.064	1.074	0.951	53,530
2022-11-08	1.089	1.094	1.064	1.064	0.942	57,979
2022-11-07	1.054	1.094	1.049	1.074	0.951	169,791
2022-11-04	1.064	1.084	1.049	1.049	0.929	143,950
2022-11-03	1.074	1.074	1.064	1.069	0.946	56,316
2022-11-02	1.089	1.089	1.064	1.069	0.946	137,093
2022-11-01	1.094	1.110	1.069	1.069	0.946	107,484
2022-10-31	1.079	1.084	1.064	1.079	0.955	114,633
2022-10-27	1.094	1.094	1.069	1.069	0.946	177,931
2022-10-26	1.084	1.105	1.074	1.089	0.964	65,828
2022-10-25	1.140	1.140	1.084	1.084	0.960	87,252
2022-10-24	1.115	1.170	1.094	1.135	1.005	321,435
2022-10-21	1.094	1.094	1.069	1.074	0.951	63,910
2022-10-20	1.084	1.094	1.059	1.074	0.951	67,482
2022-10-19	1.099	1.099	1.069	1.069	0.946	66,230
2022-10-18	1.105	1.105	1.079	1.084	0.960	85,027
2022-10-17	1.084	1.110	1.079	1.089	0.964	86,859
2022-10-14	1.120	1.125	1.094	1.099	0.973	225,304
2022-10-13	1.135	1.135	1.099	1.105	0.978	29,749
2022-10-12	1.130	1.130	1.110	1.115	0.987	23,702
2022-10-11	1.140	1.140	1.115	1.125	0.996	21,935
2022-10-10	1.110	1.130	1.110	1.125	0.996	29,011
2022-10-07	1.130	1.135	1.120	1.130	1.000	24,098
2022-10-06	1.130	1.140	1.125	1.130	1.000	23,685
2022-10-05	1.140	1.140	1.120	1.125	0.996	33,967
2022-10-04	1.135	1.145	1.125	1.140	1.009	33,655
2022-10-03	1.125	1.125	1.074	1.125	0.996	45,473
2022-09-30	1.115	1.130	1.105	1.120	0.991	57,931
2022-09-29	1.140	1.145	1.115	1.115	0.987	91,199
2022-09-28	1.155	1.160	1.135	1.155	1.023	53,771
2022-09-27	1.175	1.175	1.160	1.160	1.027	46,673
2022-09-26	1.175	1.175	1.140	1.160	1.027	31,741
2022-09-23	1.201	1.201	1.165	1.170	1.036	51,527
2022-09-22	1.201	1.216	1.186	1.196	1.059	78,440
2022-09-21	1.201	1.201	1.186	1.201	1.063	30,979
2022-09-20	1.236	1.236	1.191	1.196	1.059	133,442
2022-09-19	1.216	1.221	1.201	1.206	1.068	55,505
2022-09-16	1.191	1.216	1.191	1.211	1.072	44,016
2022-09-15	1.226	1.246	1.191	1.201	1.063	155,641
2022-09-14	1.221	1.241	1.201	1.231	1.090	38,550
2022-09-13	1.226	1.226	1.206	1.221	1.081	26,990

← NewerPage 17 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.