Premia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	1.226	1.226	1.206	1.221	1.081	26,990
2022-09-12	1.226	1.241	1.221	1.226	1.085	12,727
2022-09-09	1.216	1.251	1.196	1.231	1.090	69,535
2022-09-08	1.216	1.216	1.196	1.206	1.068	29,135
2022-09-07	1.231	1.236	1.196	1.216	1.077	61,758
2022-09-06	1.231	1.236	1.206	1.216	1.077	11,424
2022-09-05	1.236	1.236	1.206	1.221	1.081	21,057
2022-09-02	1.236	1.241	1.221	1.236	1.094	9,547
2022-09-01	1.257	1.257	1.216	1.236	1.094	48,915
2022-08-31	1.216	1.277	1.216	1.257	1.112	90,751
2022-08-30	1.251	1.251	1.206	1.216	1.077	27,971
2022-08-29	1.236	1.236	1.201	1.216	1.077	94,182
2022-08-26	1.262	1.262	1.231	1.257	1.112	14,778
2022-08-25	1.267	1.267	1.231	1.262	1.117	58,568
2022-08-24	1.257	1.267	1.236	1.257	1.112	134,875
2022-08-23	1.226	1.267	1.211	1.257	1.112	122,109
2022-08-22	1.267	1.267	1.226	1.226	1.085	45,321
2022-08-19	1.262	1.277	1.226	1.257	1.112	248,963
2022-08-18	1.196	1.277	1.191	1.241	1.099	194,845
2022-08-17	1.206	1.211	1.181	1.196	1.059	66,243
2022-08-16	1.211	1.216	1.191	1.201	1.063	34,731
2022-08-12	1.206	1.206	1.186	1.191	1.054	65,028
2022-08-11	1.191	1.216	1.191	1.196	1.059	100,926
2022-08-10	1.191	1.196	1.165	1.191	1.054	107,262
2022-08-09	1.201	1.216	1.186	1.191	1.054	40,325
2022-08-08	1.211	1.216	1.191	1.196	1.059	39,295
2022-08-05	1.251	1.251	1.191	1.196	1.059	54,438
2022-08-04	1.262	1.262	1.236	1.236	1.094	8,805
2022-08-03	1.226	1.267	1.216	1.246	1.103	20,490
2022-08-02	1.221	1.251	1.221	1.246	1.103	14,938
2022-08-01	1.216	1.257	1.216	1.241	1.099	25,994
2022-07-29	1.236	1.236	1.216	1.226	1.085	18,375
2022-07-28	1.251	1.257	1.221	1.236	1.094	42,151
2022-07-27	1.201	1.246	1.201	1.246	1.103	32,975
2022-07-26	1.246	1.246	1.216	1.221	1.081	21,475
2022-07-25	1.257	1.257	1.221	1.231	1.090	4,652
2022-07-22	1.216	1.287	1.216	1.236	1.094	94,138
2022-07-21	1.216	1.216	1.196	1.211	1.072	29,060
2022-07-20	1.241	1.241	1.196	1.216	1.077	25,375
2022-07-19	1.231	1.231	1.186	1.211	1.072	19,278
2022-07-18	1.206	1.236	1.206	1.206	1.068	27,575
2022-07-15	1.216	1.216	1.201	1.216	1.077	25,712
2022-07-14	1.226	1.226	1.191	1.216	1.077	115,629
2022-07-13	1.226	1.241	1.191	1.201	1.063	63,276
2022-07-12	1.236	1.241	1.196	1.201	1.063	55,459
2022-07-11	1.226	1.241	1.186	1.196	1.059	72,308
2022-07-08	1.241	1.246	1.216	1.216	1.077	27,157
2022-07-07	1.236	1.236	1.201	1.221	1.081	61,994
2022-07-06	1.246	1.267	1.206	1.226	1.085	20,456
2022-07-05	1.267	1.267	1.216	1.236	1.094	30,162
2022-07-04	1.267	1.297	1.257	1.267	1.121	25,262
2022-07-01	1.307	1.307	1.246	1.262	1.117	26,711
2022-06-30	1.317	1.317	1.267	1.277	1.130	19,180
2022-06-29	1.353	1.353	1.277	1.312	1.162	33,214
2022-06-28	1.338	1.348	1.307	1.348	1.193	30,194
2022-06-27	1.338	1.338	1.302	1.338	1.184	31,001
2022-06-24	1.348	1.348	1.312	1.327	1.175	29,887
2022-06-23	1.292	1.322	1.272	1.322	1.171	44,058
2022-06-22	1.277	1.297	1.251	1.292	1.144	31,164
2022-06-21	1.282	1.287	1.262	1.277	1.130	24,066

← NewerPage 18 of 21 · 1,247 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.