Premia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.352 | 1.378 | 1.352 | 1.376 | 1.318 | 77,386 |
| 2026-04-28 | 1.358 | 1.364 | 1.358 | 1.360 | 1.302 | 97,966 |
| 2026-04-27 | 1.356 | 1.362 | 1.350 | 1.360 | 1.302 | 117,510 |
| 2026-04-24 | 1.360 | 1.362 | 1.356 | 1.356 | 1.299 | 68,257 |
| 2026-04-23 | 1.366 | 1.372 | 1.350 | 1.362 | 1.304 | 139,242 |
| 2026-04-22 | 1.366 | 1.366 | 1.356 | 1.364 | 1.306 | 86,827 |
| 2026-04-21 | 1.360 | 1.366 | 1.354 | 1.366 | 1.308 | 91,259 |
| 2026-04-20 | 1.374 | 1.374 | 1.358 | 1.362 | 1.304 | 59,529 |
| 2026-04-17 | 1.346 | 1.378 | 1.338 | 1.374 | 1.316 | 105,883 |
| 2026-04-16 | 1.346 | 1.348 | 1.340 | 1.340 | 1.283 | 93,758 |
| 2026-04-15 | 1.346 | 1.348 | 1.340 | 1.342 | 1.285 | 62,123 |
| 2026-04-14 | 1.336 | 1.338 | 1.318 | 1.338 | 1.281 | 74,747 |
| 2026-04-09 | 1.328 | 1.330 | 1.318 | 1.322 | 1.266 | 64,977 |
| 2026-04-08 | 1.304 | 1.348 | 1.304 | 1.326 | 1.270 | 97,542 |
| 2026-04-07 | 1.338 | 1.338 | 1.302 | 1.302 | 1.247 | 85,385 |
| 2026-04-02 | 1.322 | 1.332 | 1.300 | 1.324 | 1.268 | 108,417 |
| 2026-04-01 | 1.330 | 1.330 | 1.316 | 1.330 | 1.274 | 81,846 |
| 2026-03-31 | 1.300 | 1.316 | 1.300 | 1.312 | 1.256 | 77,411 |
| 2026-03-30 | 1.310 | 1.314 | 1.286 | 1.300 | 1.245 | 73,750 |
| 2026-03-27 | 1.296 | 1.308 | 1.288 | 1.304 | 1.249 | 47,967 |
| 2026-03-26 | 1.304 | 1.304 | 1.286 | 1.300 | 1.245 | 27,086 |
| 2026-03-24 | 1.308 | 1.316 | 1.294 | 1.300 | 1.245 | 54,805 |
| 2026-03-23 | 1.288 | 1.326 | 1.280 | 1.318 | 1.262 | 65,059 |
| 2026-03-20 | 1.340 | 1.344 | 1.308 | 1.308 | 1.253 | 43,311 |
| 2026-03-19 | 1.360 | 1.360 | 1.326 | 1.334 | 1.277 | 95,990 |
| 2026-03-18 | 1.376 | 1.378 | 1.350 | 1.362 | 1.304 | 79,951 |
| 2026-03-17 | 1.378 | 1.378 | 1.354 | 1.370 | 1.312 | 73,391 |
| 2026-03-16 | 1.350 | 1.390 | 1.344 | 1.356 | 1.299 | 82,784 |
| 2026-03-13 | 1.300 | 1.368 | 1.274 | 1.352 | 1.295 | 117,623 |
| 2026-03-12 | 1.320 | 1.320 | 1.294 | 1.294 | 1.239 | 75,568 |
| 2026-03-11 | 1.298 | 1.324 | 1.280 | 1.324 | 1.268 | 93,897 |
| 2026-03-10 | 1.278 | 1.300 | 1.278 | 1.298 | 1.243 | 84,793 |
| 2026-03-09 | 1.272 | 1.274 | 1.240 | 1.274 | 1.220 | 109,562 |
| 2026-03-06 | 1.306 | 1.306 | 1.264 | 1.280 | 1.226 | 136,636 |
| 2026-03-05 | 1.300 | 1.310 | 1.292 | 1.298 | 1.243 | 124,081 |
| 2026-03-04 | 1.236 | 1.306 | 1.236 | 1.300 | 1.245 | 104,561 |
| 2026-03-03 | 1.318 | 1.318 | 1.252 | 1.252 | 1.199 | 174,009 |
| 2026-03-02 | 1.352 | 1.352 | 1.320 | 1.326 | 1.270 | 196,078 |
| 2026-02-27 | 1.410 | 1.410 | 1.360 | 1.374 | 1.316 | 181,426 |
| 2026-02-26 | 1.400 | 1.400 | 1.368 | 1.380 | 1.322 | 126,480 |
| 2026-02-25 | 1.340 | 1.368 | 1.340 | 1.368 | 1.310 | 106,619 |
| 2026-02-24 | 1.322 | 1.354 | 1.322 | 1.354 | 1.297 | 78,138 |
| 2026-02-20 | 1.334 | 1.336 | 1.328 | 1.332 | 1.276 | 80,186 |
| 2026-02-19 | 1.360 | 1.360 | 1.332 | 1.334 | 1.277 | 87,979 |
| 2026-02-18 | 1.340 | 1.366 | 1.340 | 1.358 | 1.300 | 67,923 |
| 2026-02-17 | 1.356 | 1.362 | 1.350 | 1.350 | 1.293 | 92,650 |
| 2026-02-16 | 1.362 | 1.370 | 1.352 | 1.360 | 1.302 | 79,693 |
| 2026-02-13 | 1.360 | 1.370 | 1.352 | 1.362 | 1.304 | 88,839 |
| 2026-02-12 | 1.368 | 1.376 | 1.366 | 1.372 | 1.314 | 80,588 |
| 2026-02-11 | 1.378 | 1.378 | 1.360 | 1.362 | 1.304 | 79,974 |
| 2026-02-10 | 1.372 | 1.380 | 1.370 | 1.372 | 1.314 | 111,425 |
| 2026-02-09 | 1.370 | 1.390 | 1.362 | 1.376 | 1.318 | 128,062 |
| 2026-02-06 | 1.388 | 1.398 | 1.362 | 1.370 | 1.312 | 133,195 |
| 2026-02-05 | 1.406 | 1.410 | 1.386 | 1.388 | 1.329 | 95,910 |
| 2026-02-04 | 1.410 | 1.410 | 1.398 | 1.404 | 1.344 | 101,211 |
| 2026-02-03 | 1.408 | 1.414 | 1.404 | 1.406 | 1.346 | 77,864 |
| 2026-02-02 | 1.410 | 1.410 | 1.402 | 1.410 | 1.350 | 84,398 |
| 2026-01-30 | 1.420 | 1.420 | 1.406 | 1.414 | 1.354 | 72,586 |
| 2026-01-29 | 1.410 | 1.430 | 1.410 | 1.410 | 1.350 | 122,209 |
| 2026-01-28 | 1.430 | 1.430 | 1.410 | 1.416 | 1.356 | 100,047 |
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.