Premia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.184 | 1.261 | 1.184 | 1.261 | 1.163 | 179,297 |
| 2024-11-07 | 1.182 | 1.194 | 1.177 | 1.184 | 1.092 | 65,670 |
| 2024-11-06 | 1.169 | 1.192 | 1.169 | 1.182 | 1.090 | 49,245 |
| 2024-11-05 | 1.155 | 1.159 | 1.155 | 1.157 | 1.068 | 19,774 |
| 2024-11-04 | 1.157 | 1.167 | 1.155 | 1.157 | 1.068 | 30,975 |
| 2024-11-01 | 1.155 | 1.157 | 1.145 | 1.153 | 1.064 | 31,476 |
| 2024-10-31 | 1.153 | 1.157 | 1.143 | 1.145 | 1.056 | 48,083 |
| 2024-10-30 | 1.173 | 1.180 | 1.143 | 1.149 | 1.060 | 44,885 |
| 2024-10-29 | 1.165 | 1.184 | 1.165 | 1.173 | 1.083 | 22,183 |
| 2024-10-25 | 1.173 | 1.184 | 1.165 | 1.171 | 1.081 | 22,583 |
| 2024-10-24 | 1.184 | 1.194 | 1.169 | 1.173 | 1.083 | 105,854 |
| 2024-10-23 | 1.190 | 1.194 | 1.180 | 1.184 | 1.092 | 65,389 |
| 2024-10-22 | 1.196 | 1.198 | 1.186 | 1.186 | 1.094 | 65,431 |
| 2024-10-21 | 1.200 | 1.202 | 1.194 | 1.194 | 1.101 | 37,493 |
| 2024-10-18 | 1.204 | 1.208 | 1.194 | 1.194 | 1.101 | 106,366 |
| 2024-10-17 | 1.202 | 1.214 | 1.194 | 1.198 | 1.105 | 125,149 |
| 2024-10-16 | 1.202 | 1.206 | 1.194 | 1.200 | 1.107 | 35,682 |
| 2024-10-15 | 1.210 | 1.210 | 1.194 | 1.200 | 1.107 | 64,321 |
| 2024-10-14 | 1.216 | 1.218 | 1.208 | 1.208 | 1.114 | 57,289 |
| 2024-10-11 | 1.220 | 1.234 | 1.206 | 1.216 | 1.122 | 47,055 |
| 2024-10-10 | 1.226 | 1.226 | 1.210 | 1.218 | 1.124 | 34,020 |
| 2024-10-09 | 1.265 | 1.265 | 1.222 | 1.226 | 1.131 | 31,697 |
| 2024-10-08 | 1.259 | 1.259 | 1.236 | 1.244 | 1.148 | 17,207 |
| 2024-10-07 | 1.285 | 1.295 | 1.259 | 1.259 | 1.161 | 61,924 |
| 2024-10-04 | 1.275 | 1.287 | 1.267 | 1.283 | 1.184 | 87,219 |
| 2024-10-03 | 1.257 | 1.279 | 1.244 | 1.277 | 1.178 | 292,093 |
| 2024-10-02 | 1.271 | 1.273 | 1.240 | 1.261 | 1.163 | 199,435 |
| 2024-10-01 | 1.273 | 1.283 | 1.267 | 1.277 | 1.178 | 175,573 |
| 2024-09-30 | 1.216 | 1.279 | 1.210 | 1.273 | 1.174 | 242,391 |
| 2024-09-27 | 1.228 | 1.228 | 1.214 | 1.216 | 1.122 | 55,108 |
| 2024-09-26 | 1.226 | 1.234 | 1.224 | 1.226 | 1.131 | 74,473 |
| 2024-09-25 | 1.216 | 1.228 | 1.210 | 1.222 | 1.128 | 90,225 |
| 2024-09-24 | 1.214 | 1.232 | 1.210 | 1.218 | 1.124 | 126,137 |
| 2024-09-23 | 1.202 | 1.214 | 1.186 | 1.210 | 1.116 | 120,167 |
| 2024-09-20 | 1.196 | 1.212 | 1.196 | 1.206 | 1.113 | 32,990 |
| 2024-09-19 | 1.186 | 1.196 | 1.186 | 1.196 | 1.103 | 55,013 |
| 2024-09-18 | 1.200 | 1.200 | 1.177 | 1.186 | 1.094 | 76,261 |
| 2024-09-17 | 1.186 | 1.198 | 1.173 | 1.188 | 1.096 | 42,502 |
| 2024-09-16 | 1.186 | 1.206 | 1.186 | 1.188 | 1.096 | 96,550 |
| 2024-09-13 | 1.198 | 1.198 | 1.184 | 1.186 | 1.094 | 34,411 |
| 2024-09-12 | 1.186 | 1.196 | 1.180 | 1.196 | 1.103 | 18,650 |
| 2024-09-11 | 1.192 | 1.200 | 1.182 | 1.184 | 1.092 | 37,635 |
| 2024-09-10 | 1.208 | 1.216 | 1.190 | 1.192 | 1.099 | 52,628 |
| 2024-09-09 | 1.216 | 1.226 | 1.206 | 1.210 | 1.116 | 22,638 |
| 2024-09-06 | 1.214 | 1.226 | 1.200 | 1.216 | 1.122 | 28,216 |
| 2024-09-05 | 1.192 | 1.210 | 1.192 | 1.204 | 1.111 | 42,218 |
| 2024-09-04 | 1.177 | 1.196 | 1.175 | 1.196 | 1.103 | 60,371 |
| 2024-09-03 | 1.202 | 1.204 | 1.196 | 1.200 | 1.107 | 75,833 |
| 2024-09-02 | 1.204 | 1.204 | 1.196 | 1.204 | 1.111 | 35,512 |
| 2024-08-30 | 1.214 | 1.214 | 1.196 | 1.214 | 1.120 | 27,298 |
| 2024-08-29 | 1.206 | 1.212 | 1.196 | 1.206 | 1.113 | 54,121 |
| 2024-08-28 | 1.222 | 1.222 | 1.200 | 1.206 | 1.113 | 78,868 |
| 2024-08-27 | 1.242 | 1.242 | 1.214 | 1.224 | 1.129 | 58,370 |
| 2024-08-26 | 1.259 | 1.259 | 1.226 | 1.244 | 1.148 | 27,081 |
| 2024-08-23 | 1.259 | 1.269 | 1.252 | 1.257 | 1.159 | 65,774 |
| 2024-08-22 | 1.263 | 1.263 | 1.246 | 1.252 | 1.156 | 79,478 |
| 2024-08-21 | 1.267 | 1.267 | 1.259 | 1.267 | 1.169 | 49,160 |
| 2024-08-20 | 1.271 | 1.273 | 1.263 | 1.267 | 1.169 | 74,754 |
| 2024-08-19 | 1.267 | 1.273 | 1.263 | 1.267 | 1.169 | 79,640 |
| 2024-08-16 | 1.265 | 1.277 | 1.252 | 1.267 | 1.169 | 96,068 |
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.