Premia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	1.348	1.368	1.317	1.348	1.193	60,997
2022-03-15	1.327	1.327	1.287	1.317	1.166	29,780
2022-03-14	1.348	1.348	1.307	1.327	1.175	34,764
2022-03-11	1.327	1.368	1.307	1.317	1.166	144,487
2022-03-10	1.348	1.368	1.287	1.307	1.157	73,405
2022-03-09	1.246	1.338	1.246	1.338	1.184	106,304
2022-03-08	1.267	1.307	1.216	1.246	1.103	102,005
2022-03-04	1.409	1.409	1.317	1.338	1.184	36,496
2022-03-03	1.439	1.479	1.409	1.409	1.247	21,249
2022-03-02	1.429	1.449	1.378	1.409	1.247	64,117
2022-03-01	1.459	1.469	1.398	1.429	1.265	41,021
2022-02-28	1.520	1.520	1.429	1.429	1.265	67,030
2022-02-25	1.500	1.520	1.479	1.520	1.346	54,737
2022-02-24	1.459	1.479	1.419	1.459	1.292	99,661
2022-02-23	1.490	1.530	1.490	1.520	1.346	30,380
2022-02-22	1.520	1.530	1.490	1.490	1.319	126,451
2022-02-21	1.520	1.560	1.520	1.540	1.364	152,920
2022-02-18	1.581	1.591	1.571	1.581	1.399	34,543
2022-02-17	1.611	1.621	1.581	1.611	1.426	21,529
2022-02-16	1.631	1.631	1.581	1.611	1.426	55,694
2022-02-15	1.621	1.621	1.591	1.611	1.426	34,053
2022-02-14	1.631	1.631	1.550	1.601	1.417	58,091
2022-02-11	1.621	1.631	1.601	1.631	1.444	30,118
2022-02-10	1.621	1.642	1.591	1.601	1.417	27,095
2022-02-09	1.621	1.642	1.581	1.601	1.417	41,989
2022-02-08	1.621	1.642	1.581	1.631	1.444	27,149
2022-02-07	1.642	1.642	1.601	1.621	1.435	38,059
2022-02-04	1.662	1.662	1.611	1.642	1.453	50,008
2022-02-03	1.672	1.672	1.631	1.662	1.471	44,970
2022-02-02	1.652	1.682	1.642	1.672	1.480	62,917
2022-02-01	1.611	1.672	1.601	1.652	1.462	71,964
2022-01-31	1.652	1.692	1.581	1.611	1.426	87,899
2022-01-28	1.631	1.652	1.591	1.621	1.435	50,727
2022-01-27	1.672	1.672	1.611	1.631	1.444	51,475
2022-01-26	1.662	1.692	1.662	1.662	1.471	44,676
2022-01-25	1.652	1.672	1.631	1.672	1.480	54,198
2022-01-24	1.672	1.672	1.601	1.621	1.435	36,094
2022-01-21	1.682	1.712	1.642	1.652	1.462	105,454
2022-01-20	1.662	1.682	1.662	1.662	1.471	99,944
2022-01-19	1.672	1.672	1.642	1.662	1.471	62,897
2022-01-18	1.723	1.723	1.631	1.672	1.480	351,221
2022-01-17	1.773	1.773	1.692	1.723	1.525	158,225
2022-01-14	1.723	1.743	1.682	1.723	1.525	34,801
2022-01-13	1.753	1.753	1.702	1.712	1.516	60,074
2022-01-12	1.753	1.763	1.712	1.753	1.552	151,652
2022-01-11	1.773	1.794	1.723	1.753	1.552	179,153
2022-01-10	1.733	1.824	1.733	1.763	1.561	164,799
2022-01-07	1.723	1.733	1.702	1.733	1.534	86,040
2022-01-05	1.702	1.723	1.682	1.723	1.525	58,359
2022-01-04	1.712	1.733	1.692	1.702	1.507	127,123
2022-01-03	1.712	1.753	1.662	1.702	1.507	308,903
2021-12-31	1.692	1.712	1.642	1.642	1.453	43,040
2021-12-30	1.682	1.692	1.652	1.682	1.489	53,744
2021-12-29	1.692	1.702	1.652	1.682	1.489	69,328
2021-12-28	1.702	1.702	1.621	1.682	1.489	85,466
2021-12-27	1.601	1.642	1.560	1.621	1.435	66,068
2021-12-23	1.581	1.581	1.530	1.560	1.382	128,423
2021-12-22	1.591	1.601	1.550	1.560	1.382	21,953
2021-12-21	1.591	1.601	1.550	1.560	1.382	59,837
2021-12-20	1.591	1.591	1.530	1.550	1.373	69,353

← NewerPage 20 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.