Premium Snacks Nordic AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 11.700 | 12.200 | 11.400 | 11.700 | 11.469 | 6,747 |
| 2024-05-28 | 11.800 | 11.800 | 11.600 | 11.700 | 11.469 | 1,134 |
| 2024-05-27 | 11.400 | 11.700 | 11.200 | 11.500 | 11.273 | 27,737 |
| 2024-05-24 | 11.400 | 11.800 | 11.100 | 11.400 | 11.175 | 23,386 |
| 2024-05-23 | 11.900 | 11.900 | 11.600 | 11.900 | 11.665 | 6,019 |
| 2024-05-22 | 11.200 | 12.300 | 11.200 | 11.900 | 11.665 | 22,029 |
| 2024-05-21 | 12.400 | 12.400 | 11.800 | 12.000 | 11.763 | 7,085 |
| 2024-05-20 | 11.800 | 12.000 | 11.500 | 11.900 | 11.665 | 40,308 |
| 2024-05-17 | 11.900 | 12.400 | 11.200 | 11.800 | 11.567 | 50,090 |
| 2024-05-16 | 11.500 | 12.500 | 11.500 | 11.900 | 11.665 | 32,758 |
| 2024-05-15 | 10.300 | 11.500 | 10.300 | 11.500 | 11.273 | 48,484 |
| 2024-05-14 | 10.000 | 11.000 | 9.600 | 10.000 | 9.802 | 42,313 |
| 2024-05-13 | 10.000 | 10.000 | 9.750 | 10.000 | 9.802 | 45,110 |
| 2024-05-10 | 9.050 | 10.000 | 9.050 | 10.000 | 9.802 | 88,115 |
| 2024-05-08 | 9.100 | 9.300 | 8.500 | 8.950 | 8.773 | 95,276 |
| 2024-05-07 | 7.950 | 8.100 | 7.850 | 8.100 | 7.940 | 9,816 |
| 2024-05-06 | 7.850 | 8.500 | 7.850 | 8.050 | 7.891 | 18,472 |
| 2024-05-03 | 7.600 | 7.650 | 7.600 | 7.650 | 7.499 | 14,500 |
| 2024-05-02 | 7.600 | 7.650 | 7.450 | 7.450 | 7.303 | 10,125 |
| 2024-04-30 | 7.600 | 7.600 | 7.600 | 7.600 | 7.450 | 4,221 |
| 2024-04-29 | 7.800 | 7.800 | 7.650 | 7.650 | 7.499 | 1,173 |
| 2024-04-26 | 7.800 | 7.800 | 7.550 | 7.550 | 7.401 | 11,292 |
| 2024-04-25 | 7.950 | 7.950 | 7.700 | 7.700 | 7.548 | 17,513 |
| 2024-04-24 | 7.900 | 8.050 | 7.850 | 8.050 | 7.891 | 11,293 |
| 2024-04-23 | 7.800 | 7.900 | 7.600 | 7.850 | 7.695 | 45,032 |
| 2024-04-22 | 7.900 | 8.000 | 7.800 | 8.000 | 7.842 | 27,402 |
| 2024-04-18 | 7.950 | 8.050 | 7.950 | 8.000 | 7.842 | 2,244 |
| 2024-04-17 | 8.000 | 8.100 | 7.950 | 8.000 | 7.842 | 20,011 |
| 2024-04-16 | 8.400 | 8.400 | 7.900 | 8.150 | 7.989 | 10,731 |
| 2024-04-15 | 8.000 | 8.400 | 8.000 | 8.400 | 8.234 | 6,236 |
| 2024-04-12 | 8.250 | 8.300 | 8.100 | 8.100 | 7.940 | 9,924 |
| 2024-04-11 | 8.300 | 8.300 | 8.150 | 8.250 | 8.087 | 2,110 |
| 2024-04-10 | 8.200 | 8.500 | 8.200 | 8.350 | 8.185 | 7,986 |
| 2024-04-09 | 8.200 | 8.200 | 8.200 | 8.200 | 8.038 | 108 |
| 2024-04-08 | 8.150 | 8.150 | 7.950 | 7.950 | 7.793 | 1,005 |
| 2024-04-05 | 7.700 | 8.100 | 7.700 | 7.900 | 7.744 | 1,112 |
| 2024-04-04 | 7.950 | 8.300 | 7.900 | 8.000 | 7.842 | 22,176 |
| 2024-04-03 | 8.250 | 8.250 | 7.900 | 7.950 | 7.793 | 12,420 |
| 2024-04-02 | 8.250 | 8.250 | 8.250 | 8.250 | 8.087 | 275 |
| 2024-03-27 | 8.150 | 8.300 | 8.150 | 8.250 | 8.087 | 1,830 |
| 2024-03-26 | 8.250 | 8.250 | 8.100 | 8.200 | 8.038 | 2,708 |
| 2024-03-25 | 8.250 | 8.300 | 8.150 | 8.150 | 7.989 | 3,816 |
| 2024-03-22 | 8.100 | 8.250 | 8.100 | 8.250 | 8.087 | 4,424 |
| 2024-03-21 | 8.100 | 8.100 | 8.100 | 8.100 | 7.940 | 916 |
| 2024-03-20 | 8.100 | 8.100 | 8.100 | 8.100 | 7.940 | 100 |
| 2024-03-19 | 8.250 | 8.250 | 8.250 | 8.250 | 8.087 | 100 |
| 2024-03-18 | 8.200 | 8.250 | 8.200 | 8.250 | 8.087 | 1,242 |
| 2024-03-15 | 8.050 | 8.250 | 8.050 | 8.200 | 8.038 | 1,165 |
| 2024-03-14 | 8.300 | 8.300 | 8.250 | 8.250 | 8.087 | 3,073 |
| 2024-03-13 | 8.150 | 8.250 | 8.150 | 8.250 | 8.087 | 607 |
| 2024-03-12 | 8.150 | 8.150 | 8.150 | 8.150 | 7.989 | 301 |
| 2024-03-11 | 8.150 | 8.250 | 8.150 | 8.150 | 7.989 | 3,250 |
| 2024-03-08 | 8.250 | 8.500 | 8.150 | 8.150 | 7.989 | 9,422 |
| 2024-03-07 | 8.200 | 8.300 | 8.200 | 8.250 | 8.087 | 5,050 |
| 2024-03-06 | 8.000 | 8.200 | 8.000 | 8.200 | 8.038 | 8,606 |
| 2024-03-05 | 8.200 | 8.200 | 7.550 | 7.850 | 7.695 | 30,634 |
| 2024-03-04 | 8.200 | 8.300 | 8.000 | 8.300 | 8.136 | 16,190 |
| 2024-03-01 | 8.250 | 8.250 | 7.950 | 8.250 | 8.087 | 5,191 |
| 2024-02-29 | 8.250 | 8.250 | 8.250 | 8.250 | 8.087 | 1 |
| 2024-02-28 | 8.150 | 8.250 | 8.050 | 8.250 | 8.087 | 15,559 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-19 | 0.4500 SEK |
| 2025-05-16 | 0.2000 SEK |
| 2023-04-06 | 0.0200 SEK |
| 2022-04-07 | 0.0150 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.