Premia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	1.287	1.287	1.216	1.277	1.130	37,608
2022-06-16	1.297	1.297	1.211	1.211	1.072	33,438
2022-06-15	1.267	1.277	1.241	1.267	1.121	39,513
2022-06-14	1.257	1.307	1.221	1.241	1.099	74,886
2022-06-10	1.358	1.358	1.333	1.333	1.180	177,549
2022-06-09	1.358	1.373	1.348	1.358	1.202	18,948
2022-06-08	1.368	1.378	1.348	1.378	1.220	41,556
2022-06-07	1.398	1.398	1.368	1.368	1.211	20,747
2022-06-06	1.378	1.403	1.373	1.398	1.238	26,450
2022-06-03	1.409	1.409	1.358	1.358	1.202	16,432
2022-06-02	1.409	1.409	1.368	1.398	1.238	41,012
2022-06-01	1.393	1.409	1.368	1.409	1.247	39,166
2022-05-31	1.393	1.393	1.338	1.388	1.229	49,374
2022-05-30	1.409	1.409	1.353	1.368	1.211	12,804
2022-05-27	1.388	1.409	1.368	1.398	1.238	48,810
2022-05-26	1.363	1.388	1.363	1.388	1.229	44,018
2022-05-25	1.378	1.383	1.343	1.363	1.207	14,761
2022-05-24	1.348	1.393	1.338	1.393	1.234	29,391
2022-05-23	1.393	1.398	1.388	1.398	1.238	12,385
2022-05-20	1.373	1.388	1.363	1.378	1.220	39,651
2022-05-19	1.398	1.398	1.327	1.373	1.216	29,956
2022-05-18	1.409	1.409	1.358	1.398	1.238	43,788
2022-05-17	1.414	1.414	1.363	1.378	1.220	46,433
2022-05-16	1.363	1.398	1.358	1.393	1.234	39,521
2022-05-13	1.353	1.363	1.317	1.358	1.202	37,956
2022-05-12	1.348	1.353	1.307	1.333	1.180	38,035
2022-05-11	1.322	1.368	1.297	1.348	1.193	41,954
2022-05-10	1.348	1.348	1.307	1.317	1.166	42,693
2022-05-09	1.322	1.343	1.287	1.343	1.189	65,708
2022-05-06	1.343	1.353	1.317	1.338	1.184	50,277
2022-05-05	1.409	1.409	1.343	1.343	1.189	63,916
2022-05-04	1.409	1.409	1.358	1.368	1.211	82,410
2022-05-03	1.409	1.409	1.358	1.393	1.234	59,491
2022-04-29	1.419	1.419	1.388	1.409	1.247	62,339
2022-04-28	1.378	1.409	1.358	1.388	1.229	140,970
2022-04-27	1.378	1.398	1.358	1.358	1.202	181,801
2022-04-26	1.378	1.398	1.368	1.378	1.220	91,992
2022-04-21	1.409	1.409	1.378	1.403	1.242	53,426
2022-04-20	1.434	1.434	1.388	1.393	1.234	109,810
2022-04-19	1.469	1.469	1.414	1.434	1.269	42,543
2022-04-14	1.500	1.500	1.449	1.469	1.301	34,680
2022-04-13	1.449	1.500	1.439	1.484	1.314	53,137
2022-04-12	1.449	1.449	1.419	1.449	1.283	72,075
2022-04-11	1.464	1.464	1.419	1.454	1.287	48,599
2022-04-08	1.439	1.449	1.419	1.449	1.283	38,962
2022-04-07	1.449	1.449	1.429	1.439	1.274	33,870
2022-04-06	1.449	1.449	1.429	1.449	1.283	25,609
2022-04-05	1.444	1.449	1.419	1.449	1.283	38,569
2022-04-04	1.439	1.439	1.419	1.434	1.269	22,443
2022-04-01	1.469	1.469	1.398	1.429	1.265	43,222
2022-03-31	1.479	1.479	1.449	1.449	1.283	36,858
2022-03-30	1.490	1.490	1.419	1.439	1.274	28,870
2022-03-29	1.459	1.479	1.388	1.479	1.310	98,470
2022-03-28	1.398	1.429	1.398	1.419	1.256	27,107
2022-03-24	1.378	1.398	1.338	1.398	1.238	84,821
2022-03-23	1.378	1.378	1.327	1.358	1.202	37,233
2022-03-22	1.388	1.388	1.348	1.348	1.193	40,779
2022-03-21	1.368	1.409	1.368	1.378	1.220	42,769
2022-03-18	1.409	1.409	1.348	1.368	1.211	56,002
2022-03-17	1.368	1.419	1.358	1.388	1.229	95,544

← NewerPage 19 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.