Premia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1.360 | 1.362 | 1.350 | 1.362 | 1.304 | 85,469 |
| 2025-08-01 | 1.380 | 1.380 | 1.348 | 1.348 | 1.291 | 132,489 |
| 2025-07-31 | 1.380 | 1.394 | 1.362 | 1.380 | 1.322 | 201,243 |
| 2025-07-30 | 1.368 | 1.374 | 1.360 | 1.368 | 1.310 | 159,977 |
| 2025-07-29 | 1.354 | 1.360 | 1.342 | 1.350 | 1.293 | 214,106 |
| 2025-07-28 | 1.344 | 1.366 | 1.330 | 1.354 | 1.297 | 244,648 |
| 2025-07-25 | 1.380 | 1.382 | 1.364 | 1.366 | 1.308 | 133,362 |
| 2025-07-24 | 1.388 | 1.388 | 1.364 | 1.380 | 1.322 | 264,866 |
| 2025-07-23 | 1.388 | 1.394 | 1.350 | 1.354 | 1.297 | 309,520 |
| 2025-07-22 | 1.428 | 1.428 | 1.374 | 1.380 | 1.322 | 165,139 |
| 2025-07-21 | 1.398 | 1.422 | 1.384 | 1.400 | 1.341 | 376,268 |
| 2025-07-18 | 1.348 | 1.390 | 1.344 | 1.384 | 1.325 | 561,484 |
| 2025-07-17 | 1.340 | 1.348 | 1.310 | 1.344 | 1.287 | 664,742 |
| 2025-07-16 | 1.374 | 1.382 | 1.352 | 1.356 | 1.299 | 221,245 |
| 2025-07-15 | 1.370 | 1.384 | 1.370 | 1.374 | 1.299 | 117,062 |
| 2025-07-14 | 1.340 | 1.376 | 1.338 | 1.370 | 1.295 | 107,084 |
| 2025-07-11 | 1.336 | 1.374 | 1.336 | 1.356 | 1.281 | 130,255 |
| 2025-07-10 | 1.310 | 1.354 | 1.310 | 1.352 | 1.278 | 159,017 |
| 2025-07-09 | 1.342 | 1.346 | 1.310 | 1.316 | 1.244 | 118,255 |
| 2025-07-08 | 1.356 | 1.364 | 1.338 | 1.358 | 1.283 | 111,726 |
| 2025-07-07 | 1.358 | 1.360 | 1.338 | 1.354 | 1.279 | 150,660 |
| 2025-07-04 | 1.372 | 1.378 | 1.352 | 1.358 | 1.283 | 99,305 |
| 2025-07-03 | 1.368 | 1.380 | 1.368 | 1.374 | 1.299 | 144,468 |
| 2025-07-02 | 1.356 | 1.372 | 1.356 | 1.368 | 1.293 | 143,856 |
| 2025-07-01 | 1.354 | 1.360 | 1.334 | 1.352 | 1.277 | 121,516 |
| 2025-06-30 | 1.336 | 1.348 | 1.336 | 1.348 | 1.274 | 70,140 |
| 2025-06-27 | 1.356 | 1.364 | 1.331 | 1.344 | 1.270 | 118,829 |
| 2025-06-26 | 1.366 | 1.368 | 1.354 | 1.356 | 1.281 | 92,629 |
| 2025-06-25 | 1.368 | 1.374 | 1.360 | 1.362 | 1.287 | 88,843 |
| 2025-06-24 | 1.372 | 1.378 | 1.358 | 1.362 | 1.287 | 98,797 |
| 2025-06-23 | 1.350 | 1.368 | 1.325 | 1.360 | 1.285 | 119,195 |
| 2025-06-20 | 1.358 | 1.374 | 1.358 | 1.360 | 1.285 | 123,774 |
| 2025-06-19 | 1.323 | 1.364 | 1.323 | 1.356 | 1.281 | 113,606 |
| 2025-06-18 | 1.327 | 1.356 | 1.317 | 1.323 | 1.251 | 141,655 |
| 2025-06-17 | 1.317 | 1.342 | 1.315 | 1.336 | 1.262 | 91,569 |
| 2025-06-16 | 1.331 | 1.354 | 1.317 | 1.325 | 1.253 | 106,364 |
| 2025-06-13 | 1.325 | 1.348 | 1.319 | 1.336 | 1.262 | 91,921 |
| 2025-06-12 | 1.364 | 1.374 | 1.346 | 1.362 | 1.287 | 104,570 |
| 2025-06-11 | 1.334 | 1.360 | 1.334 | 1.358 | 1.283 | 82,018 |
| 2025-06-10 | 1.338 | 1.342 | 1.317 | 1.334 | 1.260 | 84,947 |
| 2025-06-06 | 1.360 | 1.376 | 1.323 | 1.334 | 1.260 | 121,428 |
| 2025-06-05 | 1.378 | 1.390 | 1.362 | 1.374 | 1.299 | 109,386 |
| 2025-06-04 | 1.368 | 1.388 | 1.358 | 1.370 | 1.295 | 135,128 |
| 2025-06-03 | 1.334 | 1.358 | 1.334 | 1.358 | 1.283 | 138,909 |
| 2025-06-02 | 1.331 | 1.336 | 1.323 | 1.334 | 1.260 | 90,197 |
| 2025-05-30 | 1.319 | 1.331 | 1.317 | 1.329 | 1.256 | 111,280 |
| 2025-05-29 | 1.317 | 1.327 | 1.317 | 1.323 | 1.251 | 101,295 |
| 2025-05-28 | 1.327 | 1.331 | 1.305 | 1.315 | 1.243 | 107,105 |
| 2025-05-27 | 1.317 | 1.331 | 1.315 | 1.321 | 1.249 | 111,865 |
| 2025-05-26 | 1.289 | 1.319 | 1.285 | 1.311 | 1.239 | 140,069 |
| 2025-05-23 | 1.317 | 1.323 | 1.273 | 1.293 | 1.222 | 77,298 |
| 2025-05-22 | 1.317 | 1.329 | 1.315 | 1.317 | 1.245 | 97,754 |
| 2025-05-21 | 1.327 | 1.338 | 1.323 | 1.325 | 1.253 | 104,317 |
| 2025-05-20 | 1.334 | 1.338 | 1.317 | 1.325 | 1.253 | 155,235 |
| 2025-05-19 | 1.299 | 1.317 | 1.299 | 1.315 | 1.243 | 131,485 |
| 2025-05-16 | 1.277 | 1.299 | 1.277 | 1.299 | 1.228 | 113,094 |
| 2025-05-15 | 1.259 | 1.297 | 1.246 | 1.273 | 1.203 | 151,478 |
| 2025-05-14 | 1.257 | 1.279 | 1.246 | 1.273 | 1.174 | 102,244 |
| 2025-05-13 | 1.252 | 1.261 | 1.252 | 1.254 | 1.157 | 94,182 |
| 2025-05-12 | 1.218 | 1.252 | 1.218 | 1.252 | 1.156 | 176,270 |
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.