Premia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.290 | 1.294 | 1.282 | 1.292 | 1.292 | 64,599 |
| 2026-10-15 | 1.284 | 1.290 | 1.280 | 1.284 | 1.284 | 71,729 |
| 2026-10-14 | 1.286 | 1.298 | 1.286 | 1.290 | 1.290 | 71,064 |
| 2026-10-13 | 1.290 | 1.290 | 1.274 | 1.286 | 1.286 | 98,578 |
| 2026-10-12 | 1.306 | 1.306 | 1.282 | 1.286 | 1.286 | 59,741 |
| 2026-10-09 | 1.288 | 1.296 | 1.284 | 1.290 | 1.290 | 79,346 |
| 2026-10-08 | 1.294 | 1.294 | 1.284 | 1.284 | 1.284 | 83,341 |
| 2026-10-07 | 1.296 | 1.300 | 1.294 | 1.296 | 1.296 | 53,953 |
| 2026-10-06 | 1.306 | 1.306 | 1.294 | 1.296 | 1.296 | 73,426 |
| 2026-10-05 | 1.292 | 1.300 | 1.292 | 1.300 | 1.300 | 53,912 |
| 2026-10-02 | 1.300 | 1.306 | 1.294 | 1.294 | 1.294 | 68,021 |
| 2026-10-01 | 1.302 | 1.306 | 1.298 | 1.306 | 1.306 | 67,429 |
| 2026-09-30 | 1.296 | 1.304 | 1.294 | 1.302 | 1.302 | 76,470 |
| 2026-09-29 | 1.314 | 1.314 | 1.296 | 1.296 | 1.296 | 78,845 |
| 2026-09-28 | 1.310 | 1.316 | 1.300 | 1.302 | 1.302 | 70,087 |
| 2026-09-25 | 1.316 | 1.318 | 1.310 | 1.310 | 1.310 | 67,687 |
| 2026-09-24 | 1.310 | 1.316 | 1.296 | 1.314 | 1.314 | 81,234 |
| 2026-09-23 | 1.298 | 1.308 | 1.294 | 1.308 | 1.308 | 74,059 |
| 2026-09-22 | 1.308 | 1.310 | 1.292 | 1.298 | 1.298 | 45,720 |
| 2026-09-21 | 1.308 | 1.312 | 1.296 | 1.300 | 1.300 | 74,150 |
| 2026-09-18 | 1.300 | 1.314 | 1.300 | 1.306 | 1.306 | 83,481 |
| 2026-09-17 | 1.316 | 1.318 | 1.292 | 1.300 | 1.300 | 70,403 |
| 2026-09-16 | 1.300 | 1.326 | 1.300 | 1.318 | 1.318 | 110,302 |
| 2026-09-15 | 1.292 | 1.296 | 1.288 | 1.292 | 1.292 | 78,156 |
| 2026-09-14 | 1.296 | 1.302 | 1.294 | 1.296 | 1.296 | 64,383 |
| 2026-09-11 | 1.292 | 1.298 | 1.292 | 1.296 | 1.296 | 63,200 |
| 2026-09-10 | 1.294 | 1.296 | 1.290 | 1.294 | 1.294 | 61,302 |
| 2026-09-09 | 1.296 | 1.302 | 1.292 | 1.294 | 1.294 | 69,809 |
| 2026-09-08 | 1.320 | 1.320 | 1.288 | 1.296 | 1.296 | 66,425 |
| 2026-09-07 | 1.300 | 1.310 | 1.300 | 1.306 | 1.306 | 67,099 |
| 2026-09-04 | 1.308 | 1.328 | 1.298 | 1.304 | 1.304 | 59,870 |
| 2026-09-03 | 1.300 | 1.302 | 1.296 | 1.298 | 1.298 | 69,966 |
| 2026-09-02 | 1.308 | 1.308 | 1.292 | 1.300 | 1.300 | 85,635 |
| 2026-09-01 | 1.310 | 1.310 | 1.298 | 1.300 | 1.300 | 48,036 |
| 2026-08-31 | 1.314 | 1.314 | 1.298 | 1.300 | 1.300 | 66,691 |
| 2026-08-28 | 1.306 | 1.306 | 1.300 | 1.306 | 1.306 | 69,238 |
| 2026-08-27 | 1.304 | 1.308 | 1.302 | 1.306 | 1.306 | 59,856 |
| 2026-08-26 | 1.310 | 1.310 | 1.300 | 1.306 | 1.306 | 65,970 |
| 2026-08-25 | 1.310 | 1.310 | 1.298 | 1.300 | 1.300 | 91,572 |
| 2026-08-24 | 1.300 | 1.304 | 1.300 | 1.300 | 1.300 | 72,163 |
| 2026-08-21 | 1.296 | 1.304 | 1.296 | 1.300 | 1.300 | 62,155 |
| 2026-08-20 | 1.300 | 1.302 | 1.294 | 1.296 | 1.296 | 78,994 |
| 2026-08-19 | 1.308 | 1.308 | 1.298 | 1.300 | 1.300 | 67,927 |
| 2026-08-18 | 1.304 | 1.310 | 1.300 | 1.302 | 1.302 | 58,574 |
| 2026-08-17 | 1.312 | 1.312 | 1.304 | 1.310 | 1.310 | 84,697 |
| 2026-08-14 | 1.300 | 1.310 | 1.300 | 1.308 | 1.308 | 45,262 |
| 2026-08-13 | 1.308 | 1.308 | 1.300 | 1.300 | 1.300 | 43,318 |
| 2026-08-12 | 1.300 | 1.310 | 1.298 | 1.304 | 1.304 | 36,351 |
| 2026-08-11 | 1.306 | 1.306 | 1.300 | 1.300 | 1.300 | 39,574 |
| 2026-08-10 | 1.316 | 1.316 | 1.300 | 1.306 | 1.306 | 65,289 |
| 2026-08-07 | 1.316 | 1.320 | 1.304 | 1.306 | 1.306 | 52,596 |
| 2026-08-06 | 1.328 | 1.328 | 1.310 | 1.318 | 1.318 | 51,839 |
| 2026-08-05 | 1.318 | 1.320 | 1.312 | 1.318 | 1.318 | 76,695 |
| 2026-08-04 | 1.296 | 1.318 | 1.296 | 1.318 | 1.318 | 55,688 |
| 2026-08-03 | 1.320 | 1.320 | 1.306 | 1.320 | 1.320 | 53,526 |
| 2026-07-31 | 1.306 | 1.306 | 1.294 | 1.300 | 1.300 | 72,310 |
| 2026-07-30 | 1.296 | 1.298 | 1.290 | 1.296 | 1.296 | 53,913 |
| 2026-07-29 | 1.290 | 1.296 | 1.288 | 1.292 | 1.292 | 98,153 |
| 2026-07-28 | 1.290 | 1.294 | 1.288 | 1.290 | 1.290 | 95,491 |
| 2026-07-27 | 1.300 | 1.316 | 1.290 | 1.290 | 1.290 | 87,742 |
Page 1 of 3 · 128 trading daysOlder →
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.