Premia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1.356 | 1.370 | 1.356 | 1.356 | 1.299 | 142,006 |
| 2025-10-27 | 1.376 | 1.376 | 1.360 | 1.362 | 1.304 | 78,682 |
| 2025-10-24 | 1.374 | 1.380 | 1.358 | 1.370 | 1.312 | 98,804 |
| 2025-10-23 | 1.370 | 1.372 | 1.364 | 1.370 | 1.312 | 103,982 |
| 2025-10-22 | 1.368 | 1.374 | 1.360 | 1.372 | 1.314 | 119,881 |
| 2025-10-21 | 1.348 | 1.374 | 1.348 | 1.360 | 1.302 | 81,774 |
| 2025-10-20 | 1.330 | 1.354 | 1.324 | 1.352 | 1.295 | 125,342 |
| 2025-10-17 | 1.324 | 1.324 | 1.294 | 1.312 | 1.256 | 167,937 |
| 2025-10-16 | 1.330 | 1.340 | 1.310 | 1.324 | 1.268 | 114,329 |
| 2025-10-15 | 1.342 | 1.352 | 1.332 | 1.334 | 1.277 | 106,175 |
| 2025-10-14 | 1.360 | 1.362 | 1.340 | 1.340 | 1.283 | 89,757 |
| 2025-10-13 | 1.364 | 1.370 | 1.338 | 1.360 | 1.302 | 81,231 |
| 2025-10-10 | 1.360 | 1.370 | 1.350 | 1.368 | 1.310 | 78,508 |
| 2025-10-09 | 1.362 | 1.366 | 1.358 | 1.362 | 1.304 | 79,580 |
| 2025-10-08 | 1.356 | 1.362 | 1.350 | 1.360 | 1.302 | 130,250 |
| 2025-10-07 | 1.352 | 1.358 | 1.340 | 1.356 | 1.299 | 105,304 |
| 2025-10-06 | 1.360 | 1.360 | 1.344 | 1.354 | 1.297 | 132,053 |
| 2025-10-03 | 1.374 | 1.374 | 1.352 | 1.358 | 1.300 | 144,729 |
| 2025-10-02 | 1.374 | 1.378 | 1.356 | 1.362 | 1.304 | 115,476 |
| 2025-10-01 | 1.356 | 1.374 | 1.340 | 1.374 | 1.316 | 225,524 |
| 2025-09-30 | 1.328 | 1.358 | 1.324 | 1.352 | 1.295 | 195,744 |
| 2025-09-29 | 1.346 | 1.346 | 1.334 | 1.334 | 1.277 | 112,866 |
| 2025-09-26 | 1.360 | 1.368 | 1.338 | 1.342 | 1.285 | 131,246 |
| 2025-09-25 | 1.350 | 1.360 | 1.344 | 1.360 | 1.302 | 120,045 |
| 2025-09-24 | 1.336 | 1.358 | 1.336 | 1.356 | 1.299 | 178,039 |
| 2025-09-23 | 1.340 | 1.346 | 1.328 | 1.336 | 1.279 | 243,335 |
| 2025-09-22 | 1.344 | 1.352 | 1.330 | 1.330 | 1.274 | 115,868 |
| 2025-09-19 | 1.360 | 1.364 | 1.344 | 1.344 | 1.287 | 78,115 |
| 2025-09-18 | 1.346 | 1.362 | 1.346 | 1.360 | 1.302 | 154,999 |
| 2025-09-17 | 1.354 | 1.354 | 1.340 | 1.342 | 1.285 | 94,955 |
| 2025-09-16 | 1.360 | 1.360 | 1.344 | 1.354 | 1.297 | 110,398 |
| 2025-09-15 | 1.330 | 1.356 | 1.330 | 1.352 | 1.295 | 149,303 |
| 2025-09-12 | 1.338 | 1.340 | 1.324 | 1.332 | 1.276 | 91,830 |
| 2025-09-11 | 1.338 | 1.342 | 1.326 | 1.338 | 1.281 | 89,786 |
| 2025-09-10 | 1.338 | 1.342 | 1.328 | 1.340 | 1.283 | 112,816 |
| 2025-09-09 | 1.332 | 1.342 | 1.332 | 1.336 | 1.279 | 92,434 |
| 2025-09-08 | 1.330 | 1.340 | 1.322 | 1.332 | 1.276 | 107,620 |
| 2025-09-05 | 1.348 | 1.350 | 1.322 | 1.340 | 1.283 | 127,902 |
| 2025-09-04 | 1.348 | 1.352 | 1.334 | 1.340 | 1.283 | 69,250 |
| 2025-09-03 | 1.336 | 1.350 | 1.336 | 1.340 | 1.283 | 86,296 |
| 2025-09-02 | 1.356 | 1.362 | 1.336 | 1.336 | 1.279 | 238,169 |
| 2025-09-01 | 1.370 | 1.380 | 1.346 | 1.350 | 1.293 | 177,538 |
| 2025-08-29 | 1.368 | 1.388 | 1.342 | 1.380 | 1.322 | 153,891 |
| 2025-08-28 | 1.390 | 1.398 | 1.354 | 1.362 | 1.304 | 176,146 |
| 2025-08-27 | 1.404 | 1.406 | 1.390 | 1.394 | 1.335 | 102,057 |
| 2025-08-26 | 1.390 | 1.406 | 1.380 | 1.406 | 1.346 | 237,911 |
| 2025-08-25 | 1.410 | 1.410 | 1.394 | 1.400 | 1.341 | 105,994 |
| 2025-08-22 | 1.400 | 1.412 | 1.398 | 1.410 | 1.350 | 130,170 |
| 2025-08-21 | 1.410 | 1.410 | 1.400 | 1.402 | 1.343 | 158,594 |
| 2025-08-20 | 1.398 | 1.406 | 1.392 | 1.406 | 1.346 | 186,615 |
| 2025-08-19 | 1.390 | 1.402 | 1.380 | 1.396 | 1.337 | 115,082 |
| 2025-08-18 | 1.418 | 1.418 | 1.386 | 1.390 | 1.331 | 108,331 |
| 2025-08-14 | 1.400 | 1.424 | 1.400 | 1.418 | 1.358 | 147,734 |
| 2025-08-13 | 1.396 | 1.420 | 1.386 | 1.414 | 1.354 | 224,178 |
| 2025-08-12 | 1.372 | 1.390 | 1.372 | 1.386 | 1.327 | 301,648 |
| 2025-08-11 | 1.398 | 1.398 | 1.382 | 1.382 | 1.323 | 148,857 |
| 2025-08-08 | 1.390 | 1.394 | 1.380 | 1.388 | 1.329 | 81,037 |
| 2025-08-07 | 1.398 | 1.404 | 1.390 | 1.390 | 1.331 | 126,800 |
| 2025-08-06 | 1.386 | 1.400 | 1.376 | 1.396 | 1.337 | 186,730 |
| 2025-08-05 | 1.368 | 1.386 | 1.356 | 1.382 | 1.323 | 130,429 |
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.