Premia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.289 | 1.305 | 1.285 | 1.295 | 1.195 | 72,015 |
| 2025-02-06 | 1.297 | 1.303 | 1.281 | 1.287 | 1.187 | 90,475 |
| 2025-02-05 | 1.271 | 1.307 | 1.267 | 1.295 | 1.195 | 106,236 |
| 2025-02-04 | 1.269 | 1.271 | 1.261 | 1.267 | 1.169 | 130,536 |
| 2025-02-03 | 1.289 | 1.289 | 1.259 | 1.261 | 1.163 | 157,287 |
| 2025-01-31 | 1.287 | 1.295 | 1.281 | 1.289 | 1.189 | 80,009 |
| 2025-01-30 | 1.293 | 1.293 | 1.273 | 1.279 | 1.180 | 138,834 |
| 2025-01-29 | 1.277 | 1.281 | 1.265 | 1.277 | 1.178 | 83,838 |
| 2025-01-28 | 1.279 | 1.283 | 1.261 | 1.265 | 1.167 | 78,888 |
| 2025-01-27 | 1.317 | 1.317 | 1.267 | 1.271 | 1.172 | 134,517 |
| 2025-01-24 | 1.293 | 1.329 | 1.289 | 1.311 | 1.210 | 227,932 |
| 2025-01-23 | 1.246 | 1.267 | 1.246 | 1.267 | 1.169 | 106,316 |
| 2025-01-22 | 1.244 | 1.267 | 1.236 | 1.246 | 1.150 | 144,174 |
| 2025-01-21 | 1.246 | 1.250 | 1.240 | 1.240 | 1.144 | 54,576 |
| 2025-01-20 | 1.224 | 1.244 | 1.222 | 1.242 | 1.146 | 58,010 |
| 2025-01-17 | 1.242 | 1.250 | 1.222 | 1.222 | 1.128 | 120,230 |
| 2025-01-16 | 1.246 | 1.257 | 1.236 | 1.240 | 1.144 | 64,810 |
| 2025-01-15 | 1.238 | 1.244 | 1.238 | 1.244 | 1.148 | 65,310 |
| 2025-01-14 | 1.246 | 1.257 | 1.234 | 1.236 | 1.141 | 91,452 |
| 2025-01-13 | 1.257 | 1.263 | 1.238 | 1.244 | 1.148 | 67,659 |
| 2025-01-10 | 1.257 | 1.273 | 1.248 | 1.257 | 1.159 | 101,345 |
| 2025-01-09 | 1.273 | 1.273 | 1.246 | 1.257 | 1.159 | 74,382 |
| 2025-01-08 | 1.267 | 1.275 | 1.267 | 1.273 | 1.174 | 70,615 |
| 2025-01-07 | 1.299 | 1.307 | 1.263 | 1.267 | 1.169 | 175,540 |
| 2025-01-03 | 1.281 | 1.305 | 1.281 | 1.299 | 1.199 | 157,936 |
| 2025-01-02 | 1.295 | 1.303 | 1.281 | 1.281 | 1.182 | 101,106 |
| 2024-12-31 | 1.287 | 1.305 | 1.275 | 1.289 | 1.189 | 94,283 |
| 2024-12-30 | 1.293 | 1.293 | 1.283 | 1.287 | 1.187 | 75,890 |
| 2024-12-27 | 1.291 | 1.303 | 1.287 | 1.293 | 1.193 | 91,983 |
| 2024-12-23 | 1.216 | 1.295 | 1.216 | 1.291 | 1.191 | 329,954 |
| 2024-12-20 | 1.196 | 1.216 | 1.196 | 1.214 | 1.120 | 66,749 |
| 2024-12-19 | 1.200 | 1.200 | 1.192 | 1.196 | 1.103 | 19,715 |
| 2024-12-18 | 1.200 | 1.202 | 1.198 | 1.200 | 1.107 | 12,642 |
| 2024-12-17 | 1.216 | 1.216 | 1.190 | 1.196 | 1.103 | 38,602 |
| 2024-12-16 | 1.202 | 1.204 | 1.182 | 1.192 | 1.099 | 23,117 |
| 2024-12-13 | 1.206 | 1.216 | 1.194 | 1.202 | 1.109 | 60,623 |
| 2024-12-12 | 1.210 | 1.216 | 1.200 | 1.206 | 1.113 | 28,763 |
| 2024-12-11 | 1.202 | 1.216 | 1.202 | 1.210 | 1.116 | 50,441 |
| 2024-12-10 | 1.204 | 1.214 | 1.202 | 1.202 | 1.109 | 36,266 |
| 2024-12-09 | 1.198 | 1.212 | 1.196 | 1.204 | 1.111 | 155,439 |
| 2024-12-06 | 1.206 | 1.206 | 1.196 | 1.196 | 1.103 | 47,941 |
| 2024-12-05 | 1.216 | 1.226 | 1.206 | 1.210 | 1.116 | 68,275 |
| 2024-12-04 | 1.188 | 1.236 | 1.188 | 1.206 | 1.113 | 169,347 |
| 2024-12-03 | 1.192 | 1.192 | 1.182 | 1.182 | 1.090 | 19,980 |
| 2024-12-02 | 1.196 | 1.202 | 1.177 | 1.186 | 1.094 | 76,701 |
| 2024-11-29 | 1.196 | 1.218 | 1.190 | 1.196 | 1.103 | 51,839 |
| 2024-11-28 | 1.184 | 1.192 | 1.184 | 1.190 | 1.098 | 19,271 |
| 2024-11-27 | 1.190 | 1.200 | 1.184 | 1.186 | 1.094 | 44,543 |
| 2024-11-26 | 1.196 | 1.200 | 1.182 | 1.190 | 1.098 | 67,266 |
| 2024-11-25 | 1.192 | 1.196 | 1.175 | 1.184 | 1.092 | 46,818 |
| 2024-11-22 | 1.188 | 1.200 | 1.182 | 1.190 | 1.098 | 47,281 |
| 2024-11-21 | 1.198 | 1.204 | 1.188 | 1.188 | 1.096 | 92,084 |
| 2024-11-20 | 1.216 | 1.236 | 1.202 | 1.202 | 1.109 | 77,869 |
| 2024-11-19 | 1.226 | 1.232 | 1.212 | 1.214 | 1.120 | 65,944 |
| 2024-11-18 | 1.224 | 1.232 | 1.206 | 1.226 | 1.131 | 47,813 |
| 2024-11-15 | 1.216 | 1.240 | 1.216 | 1.224 | 1.129 | 106,562 |
| 2024-11-14 | 1.212 | 1.242 | 1.206 | 1.216 | 1.122 | 107,935 |
| 2024-11-13 | 1.224 | 1.238 | 1.206 | 1.208 | 1.114 | 56,504 |
| 2024-11-12 | 1.224 | 1.224 | 1.206 | 1.222 | 1.128 | 72,252 |
| 2024-11-11 | 1.263 | 1.263 | 1.220 | 1.222 | 1.128 | 147,215 |
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.