Premia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.286 | 1.310 | 1.286 | 1.304 | 1.304 | 42,451 |
| 2026-07-23 | 1.302 | 1.304 | 1.288 | 1.290 | 1.290 | 42,583 |
| 2026-07-22 | 1.304 | 1.306 | 1.294 | 1.304 | 1.304 | 90,245 |
| 2026-07-21 | 1.314 | 1.316 | 1.302 | 1.308 | 1.308 | 48,160 |
| 2026-07-20 | 1.306 | 1.322 | 1.300 | 1.310 | 1.310 | 51,925 |
| 2026-07-17 | 1.320 | 1.320 | 1.310 | 1.316 | 1.316 | 64,343 |
| 2026-07-16 | 1.328 | 1.330 | 1.312 | 1.320 | 1.320 | 55,413 |
| 2026-07-15 | 1.336 | 1.338 | 1.326 | 1.328 | 1.328 | 47,842 |
| 2026-07-14 | 1.350 | 1.350 | 1.332 | 1.342 | 1.342 | 35,624 |
| 2026-07-13 | 1.328 | 1.354 | 1.328 | 1.354 | 1.354 | 75,904 |
| 2026-07-10 | 1.332 | 1.344 | 1.332 | 1.336 | 1.336 | 51,077 |
| 2026-07-09 | 1.346 | 1.346 | 1.330 | 1.332 | 1.332 | 59,356 |
| 2026-07-08 | 1.354 | 1.354 | 1.332 | 1.340 | 1.340 | 70,314 |
| 2026-07-07 | 1.358 | 1.358 | 1.348 | 1.354 | 1.354 | 56,892 |
| 2026-07-06 | 1.348 | 1.368 | 1.348 | 1.352 | 1.352 | 63,597 |
| 2026-07-03 | 1.360 | 1.380 | 1.360 | 1.364 | 1.364 | 81,825 |
| 2026-07-02 | 1.348 | 1.358 | 1.340 | 1.352 | 1.352 | 118,923 |
| 2026-07-01 | 1.346 | 1.346 | 1.340 | 1.342 | 1.342 | 58,853 |
| 2026-06-30 | 1.352 | 1.352 | 1.342 | 1.344 | 1.344 | 69,821 |
| 2026-06-29 | 1.350 | 1.364 | 1.346 | 1.350 | 1.350 | 87,841 |
| 2026-06-26 | 1.336 | 1.352 | 1.336 | 1.348 | 1.348 | 62,977 |
| 2026-06-25 | 1.338 | 1.340 | 1.334 | 1.336 | 1.336 | 64,800 |
| 2026-06-24 | 1.328 | 1.340 | 1.326 | 1.338 | 1.338 | 82,157 |
| 2026-06-23 | 1.340 | 1.342 | 1.330 | 1.330 | 1.330 | 121,352 |
| 2026-06-22 | 1.358 | 1.358 | 1.338 | 1.342 | 1.342 | 118,349 |
| 2026-06-19 | 1.336 | 1.348 | 1.330 | 1.346 | 1.346 | 95,580 |
| 2026-06-18 | 1.336 | 1.336 | 1.326 | 1.330 | 1.330 | 107,413 |
| 2026-06-17 | 1.326 | 1.332 | 1.322 | 1.330 | 1.330 | 122,432 |
| 2026-06-16 | 1.334 | 1.338 | 1.320 | 1.326 | 1.326 | 67,126 |
| 2026-06-15 | 1.342 | 1.350 | 1.324 | 1.334 | 1.334 | 76,334 |
| 2026-06-12 | 1.338 | 1.340 | 1.326 | 1.330 | 1.330 | 69,885 |
| 2026-06-11 | 1.334 | 1.340 | 1.324 | 1.326 | 1.326 | 106,720 |
| 2026-06-10 | 1.330 | 1.336 | 1.328 | 1.328 | 1.328 | 114,992 |
| 2026-06-09 | 1.340 | 1.346 | 1.326 | 1.330 | 1.330 | 77,968 |
| 2026-06-08 | 1.330 | 1.344 | 1.320 | 1.340 | 1.340 | 113,737 |
| 2026-06-05 | 1.350 | 1.350 | 1.336 | 1.338 | 1.338 | 125,227 |
| 2026-06-04 | 1.380 | 1.380 | 1.348 | 1.350 | 1.350 | 59,643 |
| 2026-06-03 | 1.372 | 1.374 | 1.352 | 1.372 | 1.372 | 143,805 |
| 2026-06-02 | 1.418 | 1.428 | 1.410 | 1.422 | 1.362 | 156,690 |
| 2026-05-29 | 1.388 | 1.416 | 1.388 | 1.410 | 1.350 | 78,041 |
| 2026-05-28 | 1.382 | 1.390 | 1.380 | 1.386 | 1.327 | 76,337 |
| 2026-05-27 | 1.384 | 1.394 | 1.380 | 1.386 | 1.327 | 85,513 |
| 2026-05-26 | 1.384 | 1.392 | 1.384 | 1.386 | 1.327 | 61,288 |
| 2026-05-25 | 1.384 | 1.400 | 1.382 | 1.384 | 1.325 | 66,756 |
| 2026-05-22 | 1.380 | 1.382 | 1.376 | 1.382 | 1.323 | 51,535 |
| 2026-05-21 | 1.388 | 1.388 | 1.370 | 1.376 | 1.318 | 79,157 |
| 2026-05-20 | 1.374 | 1.390 | 1.372 | 1.380 | 1.322 | 84,425 |
| 2026-05-19 | 1.388 | 1.390 | 1.372 | 1.374 | 1.316 | 72,605 |
| 2026-05-18 | 1.382 | 1.388 | 1.374 | 1.384 | 1.325 | 349,609 |
| 2026-05-15 | 1.394 | 1.398 | 1.382 | 1.382 | 1.323 | 76,296 |
| 2026-05-14 | 1.374 | 1.394 | 1.374 | 1.394 | 1.335 | 103,336 |
| 2026-05-13 | 1.374 | 1.374 | 1.354 | 1.368 | 1.310 | 67,170 |
| 2026-05-12 | 1.384 | 1.384 | 1.370 | 1.374 | 1.316 | 78,531 |
| 2026-05-11 | 1.364 | 1.384 | 1.364 | 1.382 | 1.323 | 82,070 |
| 2026-05-08 | 1.374 | 1.378 | 1.364 | 1.370 | 1.312 | 65,342 |
| 2026-05-07 | 1.378 | 1.380 | 1.362 | 1.370 | 1.312 | 73,163 |
| 2026-05-06 | 1.370 | 1.386 | 1.368 | 1.380 | 1.322 | 105,273 |
| 2026-05-05 | 1.360 | 1.368 | 1.344 | 1.368 | 1.310 | 70,227 |
| 2026-05-04 | 1.366 | 1.368 | 1.338 | 1.356 | 1.299 | 75,696 |
| 2026-04-30 | 1.376 | 1.376 | 1.364 | 1.366 | 1.308 | 67,044 |
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.