Premia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.230 | 1.232 | 1.214 | 1.216 | 1.122 | 100,544 |
| 2025-05-08 | 1.246 | 1.246 | 1.222 | 1.230 | 1.135 | 91,688 |
| 2025-05-07 | 1.250 | 1.265 | 1.234 | 1.240 | 1.144 | 118,966 |
| 2025-05-06 | 1.234 | 1.252 | 1.230 | 1.248 | 1.152 | 115,550 |
| 2025-05-05 | 1.226 | 1.236 | 1.224 | 1.234 | 1.139 | 113,891 |
| 2025-05-02 | 1.220 | 1.228 | 1.216 | 1.224 | 1.129 | 95,127 |
| 2025-04-30 | 1.220 | 1.222 | 1.212 | 1.216 | 1.122 | 111,582 |
| 2025-04-29 | 1.220 | 1.228 | 1.210 | 1.220 | 1.126 | 78,850 |
| 2025-04-28 | 1.216 | 1.226 | 1.214 | 1.218 | 1.124 | 106,150 |
| 2025-04-25 | 1.206 | 1.224 | 1.206 | 1.214 | 1.120 | 102,497 |
| 2025-04-24 | 1.220 | 1.220 | 1.206 | 1.218 | 1.124 | 110,094 |
| 2025-04-23 | 1.208 | 1.222 | 1.202 | 1.218 | 1.124 | 152,364 |
| 2025-04-22 | 1.208 | 1.210 | 1.202 | 1.202 | 1.109 | 80,912 |
| 2025-04-17 | 1.244 | 1.244 | 1.204 | 1.204 | 1.111 | 85,121 |
| 2025-04-16 | 1.250 | 1.250 | 1.236 | 1.244 | 1.148 | 115,141 |
| 2025-04-15 | 1.252 | 1.252 | 1.238 | 1.250 | 1.154 | 64,082 |
| 2025-04-14 | 1.236 | 1.246 | 1.220 | 1.240 | 1.144 | 82,006 |
| 2025-04-11 | 1.242 | 1.242 | 1.222 | 1.226 | 1.131 | 65,495 |
| 2025-04-10 | 1.242 | 1.254 | 1.232 | 1.242 | 1.146 | 79,511 |
| 2025-04-09 | 1.230 | 1.230 | 1.165 | 1.196 | 1.103 | 80,594 |
| 2025-04-08 | 1.177 | 1.246 | 1.177 | 1.242 | 1.146 | 84,883 |
| 2025-04-07 | 1.198 | 1.198 | 1.165 | 1.177 | 1.086 | 75,877 |
| 2025-04-04 | 1.275 | 1.275 | 1.200 | 1.234 | 1.139 | 88,381 |
| 2025-04-03 | 1.283 | 1.289 | 1.263 | 1.263 | 1.165 | 70,988 |
| 2025-04-02 | 1.287 | 1.291 | 1.281 | 1.291 | 1.191 | 53,725 |
| 2025-04-01 | 1.291 | 1.303 | 1.285 | 1.287 | 1.187 | 52,566 |
| 2025-03-31 | 1.307 | 1.317 | 1.285 | 1.289 | 1.189 | 58,447 |
| 2025-03-28 | 1.329 | 1.329 | 1.307 | 1.307 | 1.206 | 53,346 |
| 2025-03-27 | 1.325 | 1.327 | 1.313 | 1.323 | 1.221 | 62,337 |
| 2025-03-26 | 1.336 | 1.356 | 1.321 | 1.325 | 1.223 | 58,008 |
| 2025-03-24 | 1.327 | 1.342 | 1.317 | 1.327 | 1.225 | 61,148 |
| 2025-03-21 | 1.311 | 1.327 | 1.311 | 1.321 | 1.219 | 59,431 |
| 2025-03-20 | 1.303 | 1.309 | 1.293 | 1.309 | 1.208 | 69,582 |
| 2025-03-19 | 1.303 | 1.303 | 1.285 | 1.299 | 1.199 | 75,010 |
| 2025-03-18 | 1.299 | 1.307 | 1.297 | 1.297 | 1.197 | 68,235 |
| 2025-03-17 | 1.303 | 1.315 | 1.287 | 1.299 | 1.199 | 56,399 |
| 2025-03-14 | 1.299 | 1.307 | 1.293 | 1.303 | 1.202 | 48,835 |
| 2025-03-13 | 1.289 | 1.299 | 1.277 | 1.287 | 1.187 | 122,985 |
| 2025-03-12 | 1.277 | 1.285 | 1.267 | 1.277 | 1.178 | 63,885 |
| 2025-03-11 | 1.279 | 1.283 | 1.271 | 1.283 | 1.184 | 45,972 |
| 2025-03-10 | 1.283 | 1.283 | 1.267 | 1.279 | 1.180 | 47,564 |
| 2025-03-07 | 1.275 | 1.283 | 1.271 | 1.283 | 1.184 | 53,332 |
| 2025-03-06 | 1.291 | 1.295 | 1.275 | 1.279 | 1.180 | 55,961 |
| 2025-03-05 | 1.299 | 1.307 | 1.283 | 1.285 | 1.185 | 60,785 |
| 2025-03-04 | 1.309 | 1.309 | 1.291 | 1.291 | 1.191 | 66,660 |
| 2025-02-28 | 1.295 | 1.313 | 1.287 | 1.311 | 1.210 | 55,062 |
| 2025-02-27 | 1.315 | 1.317 | 1.277 | 1.287 | 1.187 | 69,131 |
| 2025-02-26 | 1.303 | 1.315 | 1.299 | 1.315 | 1.214 | 73,040 |
| 2025-02-25 | 1.291 | 1.305 | 1.285 | 1.305 | 1.204 | 103,984 |
| 2025-02-24 | 1.289 | 1.297 | 1.283 | 1.293 | 1.193 | 99,652 |
| 2025-02-21 | 1.303 | 1.305 | 1.291 | 1.297 | 1.197 | 72,825 |
| 2025-02-20 | 1.325 | 1.327 | 1.293 | 1.299 | 1.199 | 63,408 |
| 2025-02-19 | 1.307 | 1.309 | 1.289 | 1.291 | 1.191 | 69,788 |
| 2025-02-18 | 1.317 | 1.319 | 1.301 | 1.301 | 1.200 | 77,678 |
| 2025-02-17 | 1.313 | 1.319 | 1.307 | 1.315 | 1.214 | 64,300 |
| 2025-02-14 | 1.317 | 1.319 | 1.307 | 1.313 | 1.212 | 50,807 |
| 2025-02-13 | 1.315 | 1.329 | 1.301 | 1.317 | 1.215 | 98,956 |
| 2025-02-12 | 1.301 | 1.331 | 1.297 | 1.325 | 1.223 | 99,486 |
| 2025-02-11 | 1.327 | 1.327 | 1.291 | 1.301 | 1.200 | 73,258 |
| 2025-02-10 | 1.307 | 1.325 | 1.305 | 1.315 | 1.214 | 161,924 |
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.