Premium Snacks Nordic AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 8.300 | 8.300 | 8.100 | 8.100 | 7.940 | 5,929 |
| 2024-02-26 | 8.150 | 8.150 | 8.000 | 8.000 | 7.842 | 1,956 |
| 2024-02-23 | 8.150 | 8.150 | 8.150 | 8.150 | 7.989 | 1 |
| 2024-02-22 | 8.150 | 8.150 | 8.150 | 8.150 | 7.989 | 55 |
| 2024-02-21 | 8.200 | 8.300 | 8.200 | 8.250 | 8.087 | 821 |
| 2024-02-20 | 8.400 | 8.450 | 8.300 | 8.300 | 8.136 | 13,514 |
| 2024-02-19 | 8.300 | 8.350 | 8.200 | 8.350 | 8.185 | 15,496 |
| 2024-02-16 | 8.150 | 8.450 | 8.150 | 8.450 | 8.283 | 508 |
| 2024-02-15 | 8.350 | 8.350 | 8.150 | 8.350 | 8.185 | 727 |
| 2024-02-14 | 8.450 | 8.450 | 8.100 | 8.100 | 7.940 | 20,780 |
| 2024-02-13 | 8.450 | 8.700 | 8.250 | 8.250 | 8.087 | 83,976 |
| 2024-02-12 | 8.700 | 9.000 | 8.600 | 8.700 | 8.528 | 18,776 |
| 2024-02-09 | 9.450 | 9.600 | 8.700 | 8.700 | 8.528 | 21,261 |
| 2024-02-08 | 8.450 | 8.650 | 8.350 | 8.650 | 8.479 | 19,064 |
| 2024-02-07 | 8.150 | 8.450 | 8.150 | 8.450 | 8.283 | 14,246 |
| 2024-02-06 | 8.350 | 8.450 | 8.350 | 8.450 | 8.283 | 10,079 |
| 2024-02-05 | 8.500 | 8.500 | 8.000 | 8.450 | 8.283 | 35,200 |
| 2024-02-01 | 8.450 | 8.500 | 8.450 | 8.500 | 8.332 | 2,087 |
| 2024-01-31 | 8.400 | 8.450 | 8.350 | 8.350 | 8.185 | 17,363 |
| 2024-01-30 | 8.450 | 8.550 | 8.300 | 8.300 | 8.136 | 18,972 |
| 2024-01-26 | 8.450 | 8.550 | 8.250 | 8.550 | 8.381 | 7,569 |
| 2024-01-25 | 8.350 | 8.350 | 8.300 | 8.350 | 8.185 | 759 |
| 2024-01-24 | 8.250 | 8.450 | 8.250 | 8.450 | 8.283 | 1,934 |
| 2024-01-23 | 8.250 | 8.450 | 7.700 | 8.350 | 8.185 | 16,673 |
| 2024-01-22 | 8.400 | 8.400 | 8.250 | 8.250 | 8.087 | 1,025 |
| 2024-01-19 | 8.500 | 8.500 | 8.150 | 8.400 | 8.234 | 13,552 |
| 2024-01-18 | 8.500 | 8.650 | 8.200 | 8.650 | 8.479 | 3,179 |
| 2024-01-17 | 8.400 | 8.500 | 8.400 | 8.500 | 8.332 | 553 |
| 2024-01-16 | 8.450 | 8.500 | 8.250 | 8.350 | 8.185 | 5,167 |
| 2024-01-15 | 8.650 | 8.950 | 8.300 | 8.700 | 8.528 | 7,224 |
| 2024-01-12 | 8.700 | 8.700 | 8.600 | 8.650 | 8.479 | 12,750 |
| 2024-01-11 | 8.400 | 8.400 | 8.400 | 8.400 | 8.234 | 23 |
| 2024-01-10 | 8.300 | 8.400 | 8.300 | 8.350 | 8.185 | 6,446 |
| 2024-01-09 | 8.400 | 8.500 | 8.250 | 8.250 | 8.087 | 7,600 |
| 2024-01-08 | 8.200 | 8.700 | 8.100 | 8.400 | 8.234 | 22,341 |
| 2024-01-05 | 8.200 | 8.200 | 8.200 | 8.200 | 8.038 | 4 |
| 2024-01-04 | 8.300 | 8.300 | 8.200 | 8.250 | 8.087 | 18,051 |
| 2024-01-03 | 8.300 | 8.300 | 8.050 | 8.250 | 8.087 | 103 |
| 2024-01-02 | 8.300 | 8.300 | 8.050 | 8.300 | 8.136 | 1,551 |
| 2023-12-29 | 8.000 | 8.400 | 8.000 | 8.350 | 8.185 | 5,439 |
| 2023-12-28 | 8.200 | 9.000 | 7.950 | 8.300 | 8.136 | 28,054 |
| 2023-12-27 | 8.050 | 8.100 | 7.800 | 8.050 | 7.891 | 943 |
| 2023-12-22 | 8.150 | 8.150 | 7.850 | 8.050 | 7.891 | 4,782 |
| 2023-12-20 | 7.550 | 8.300 | 7.550 | 7.900 | 7.744 | 29,959 |
| 2023-12-19 | 7.600 | 7.850 | 7.600 | 7.850 | 7.695 | 1,680 |
| 2023-12-18 | 7.800 | 7.800 | 7.450 | 7.550 | 7.401 | 15,159 |
| 2023-12-15 | 7.750 | 7.900 | 7.750 | 7.800 | 7.646 | 8,030 |
| 2023-12-14 | 7.900 | 7.900 | 7.550 | 7.900 | 7.744 | 2,594 |
| 2023-12-13 | 7.800 | 7.800 | 7.800 | 7.800 | 7.646 | 9,000 |
| 2023-12-12 | 7.900 | 7.900 | 7.800 | 7.800 | 7.646 | 5,633 |
| 2023-12-11 | 8.300 | 8.300 | 7.750 | 8.200 | 8.038 | 505 |
| 2023-12-08 | 8.100 | 8.300 | 8.100 | 8.300 | 8.136 | 2,470 |
| 2023-12-07 | 7.900 | 8.350 | 7.900 | 8.100 | 7.940 | 4,604 |
| 2023-12-06 | 7.800 | 8.800 | 7.700 | 7.900 | 7.744 | 22,935 |
| 2023-12-05 | 7.700 | 7.850 | 7.600 | 7.600 | 7.450 | 6,518 |
| 2023-12-04 | 7.400 | 7.700 | 7.250 | 7.700 | 7.548 | 15,792 |
| 2023-12-01 | 7.550 | 7.650 | 7.400 | 7.400 | 7.254 | 6,069 |
| 2023-11-30 | 7.700 | 7.700 | 7.600 | 7.700 | 7.548 | 7,056 |
| 2023-11-29 | 7.450 | 7.700 | 7.450 | 7.700 | 7.548 | 3,990 |
| 2023-11-28 | 7.350 | 7.600 | 7.300 | 7.600 | 7.450 | 4,453 |
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.