Premia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.430 | 1.430 | 1.410 | 1.416 | 1.356 | 100,047 |
| 2026-01-27 | 1.418 | 1.430 | 1.410 | 1.418 | 1.358 | 141,985 |
| 2026-01-26 | 1.418 | 1.420 | 1.410 | 1.418 | 1.358 | 100,647 |
| 2026-01-23 | 1.418 | 1.426 | 1.410 | 1.418 | 1.358 | 81,365 |
| 2026-01-22 | 1.416 | 1.428 | 1.408 | 1.418 | 1.358 | 116,023 |
| 2026-01-21 | 1.408 | 1.426 | 1.398 | 1.410 | 1.350 | 105,808 |
| 2026-01-20 | 1.428 | 1.428 | 1.408 | 1.408 | 1.348 | 119,115 |
| 2026-01-19 | 1.420 | 1.430 | 1.408 | 1.430 | 1.369 | 121,109 |
| 2026-01-16 | 1.430 | 1.430 | 1.412 | 1.420 | 1.360 | 69,520 |
| 2026-01-15 | 1.420 | 1.426 | 1.410 | 1.418 | 1.358 | 138,237 |
| 2026-01-14 | 1.436 | 1.436 | 1.422 | 1.426 | 1.366 | 85,614 |
| 2026-01-13 | 1.440 | 1.444 | 1.426 | 1.430 | 1.369 | 108,291 |
| 2026-01-12 | 1.432 | 1.452 | 1.432 | 1.448 | 1.387 | 99,010 |
| 2026-01-09 | 1.448 | 1.464 | 1.448 | 1.448 | 1.387 | 95,383 |
| 2026-01-08 | 1.448 | 1.458 | 1.426 | 1.450 | 1.389 | 105,392 |
| 2026-01-07 | 1.480 | 1.480 | 1.432 | 1.438 | 1.377 | 181,274 |
| 2026-01-05 | 1.490 | 1.490 | 1.466 | 1.466 | 1.404 | 96,871 |
| 2026-01-02 | 1.470 | 1.490 | 1.452 | 1.490 | 1.427 | 131,105 |
| 2025-12-31 | 1.490 | 1.498 | 1.472 | 1.480 | 1.417 | 151,308 |
| 2025-12-30 | 1.426 | 1.490 | 1.426 | 1.490 | 1.427 | 391,512 |
| 2025-12-29 | 1.372 | 1.420 | 1.372 | 1.416 | 1.356 | 287,313 |
| 2025-12-23 | 1.364 | 1.382 | 1.364 | 1.382 | 1.323 | 109,161 |
| 2025-12-22 | 1.378 | 1.378 | 1.362 | 1.376 | 1.318 | 64,091 |
| 2025-12-19 | 1.360 | 1.374 | 1.350 | 1.362 | 1.304 | 86,893 |
| 2025-12-18 | 1.370 | 1.370 | 1.348 | 1.358 | 1.300 | 72,708 |
| 2025-12-17 | 1.356 | 1.370 | 1.352 | 1.366 | 1.308 | 52,407 |
| 2025-12-16 | 1.366 | 1.366 | 1.348 | 1.356 | 1.299 | 80,292 |
| 2025-12-15 | 1.374 | 1.376 | 1.364 | 1.368 | 1.310 | 58,978 |
| 2025-12-12 | 1.376 | 1.376 | 1.360 | 1.372 | 1.314 | 74,020 |
| 2025-12-11 | 1.356 | 1.368 | 1.346 | 1.368 | 1.310 | 58,436 |
| 2025-12-10 | 1.360 | 1.360 | 1.350 | 1.356 | 1.299 | 106,731 |
| 2025-12-09 | 1.380 | 1.380 | 1.354 | 1.362 | 1.304 | 84,286 |
| 2025-12-08 | 1.368 | 1.378 | 1.368 | 1.374 | 1.316 | 125,556 |
| 2025-12-05 | 1.372 | 1.374 | 1.362 | 1.362 | 1.304 | 74,959 |
| 2025-12-04 | 1.378 | 1.384 | 1.362 | 1.376 | 1.318 | 139,612 |
| 2025-12-03 | 1.360 | 1.390 | 1.360 | 1.378 | 1.320 | 130,690 |
| 2025-12-02 | 1.356 | 1.376 | 1.350 | 1.370 | 1.312 | 132,413 |
| 2025-12-01 | 1.358 | 1.358 | 1.340 | 1.346 | 1.289 | 100,267 |
| 2025-11-28 | 1.354 | 1.358 | 1.340 | 1.354 | 1.297 | 100,351 |
| 2025-11-27 | 1.346 | 1.370 | 1.334 | 1.354 | 1.297 | 87,161 |
| 2025-11-26 | 1.358 | 1.372 | 1.340 | 1.340 | 1.283 | 107,059 |
| 2025-11-25 | 1.344 | 1.352 | 1.340 | 1.350 | 1.293 | 99,808 |
| 2025-11-24 | 1.342 | 1.354 | 1.340 | 1.346 | 1.289 | 80,676 |
| 2025-11-21 | 1.328 | 1.350 | 1.312 | 1.348 | 1.291 | 107,422 |
| 2025-11-20 | 1.330 | 1.338 | 1.322 | 1.338 | 1.281 | 75,824 |
| 2025-11-19 | 1.330 | 1.330 | 1.318 | 1.330 | 1.274 | 103,055 |
| 2025-11-18 | 1.322 | 1.326 | 1.316 | 1.322 | 1.266 | 125,614 |
| 2025-11-17 | 1.338 | 1.342 | 1.326 | 1.330 | 1.274 | 105,321 |
| 2025-11-14 | 1.320 | 1.338 | 1.318 | 1.334 | 1.277 | 133,917 |
| 2025-11-13 | 1.328 | 1.334 | 1.316 | 1.328 | 1.272 | 92,336 |
| 2025-11-12 | 1.320 | 1.332 | 1.320 | 1.328 | 1.272 | 66,414 |
| 2025-11-11 | 1.316 | 1.324 | 1.310 | 1.320 | 1.264 | 104,509 |
| 2025-11-10 | 1.338 | 1.338 | 1.316 | 1.316 | 1.260 | 102,802 |
| 2025-11-07 | 1.302 | 1.318 | 1.300 | 1.318 | 1.262 | 120,499 |
| 2025-11-06 | 1.340 | 1.344 | 1.302 | 1.302 | 1.247 | 135,128 |
| 2025-11-05 | 1.330 | 1.348 | 1.326 | 1.326 | 1.270 | 115,335 |
| 2025-11-04 | 1.344 | 1.344 | 1.322 | 1.332 | 1.276 | 94,462 |
| 2025-11-03 | 1.350 | 1.350 | 1.334 | 1.344 | 1.287 | 95,581 |
| 2025-10-31 | 1.346 | 1.346 | 1.332 | 1.338 | 1.281 | 73,149 |
| 2025-10-30 | 1.364 | 1.364 | 1.340 | 1.346 | 1.289 | 94,590 |
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.