Premium Snacks Nordic AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 7.600 | 7.600 | 7.350 | 7.350 | 7.205 | 6,013 |
| 2023-11-24 | 7.750 | 7.750 | 7.750 | 7.750 | 7.597 | 2,000 |
| 2023-11-23 | 7.850 | 7.850 | 7.650 | 7.750 | 7.597 | 12,541 |
| 2023-11-22 | 7.650 | 7.650 | 7.650 | 7.650 | 7.499 | 55 |
| 2023-11-21 | 7.800 | 7.900 | 7.650 | 7.700 | 7.548 | 23,527 |
| 2023-11-20 | 7.800 | 7.800 | 7.400 | 7.800 | 7.646 | 7,114 |
| 2023-11-17 | 7.700 | 7.800 | 7.700 | 7.800 | 7.646 | 2,312 |
| 2023-11-16 | 7.650 | 7.750 | 7.300 | 7.500 | 7.352 | 2,745 |
| 2023-11-15 | 7.200 | 7.700 | 7.200 | 7.500 | 7.352 | 10,581 |
| 2023-11-14 | 6.750 | 7.100 | 6.650 | 7.100 | 6.960 | 28,333 |
| 2023-11-13 | 6.250 | 7.100 | 6.100 | 7.100 | 6.960 | 27,979 |
| 2023-11-10 | 5.800 | 6.600 | 5.800 | 6.500 | 6.371 | 41,294 |
| 2023-11-09 | 5.200 | 5.300 | 5.200 | 5.300 | 5.195 | 3,863 |
| 2023-11-08 | 5.250 | 5.250 | 5.200 | 5.250 | 5.146 | 2,700 |
| 2023-11-07 | 5.150 | 5.800 | 5.150 | 5.350 | 5.244 | 27,404 |
| 2023-11-06 | 5.400 | 5.500 | 5.150 | 5.150 | 5.048 | 27,472 |
| 2023-11-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.293 | 546 |
| 2023-11-02 | 5.450 | 5.500 | 5.300 | 5.300 | 5.195 | 10,559 |
| 2023-11-01 | 5.350 | 5.500 | 5.350 | 5.400 | 5.293 | 2,253 |
| 2023-10-31 | 5.400 | 5.450 | 5.400 | 5.450 | 5.342 | 10,332 |
| 2023-10-30 | 5.700 | 5.700 | 5.400 | 5.400 | 5.293 | 16,870 |
| 2023-10-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.636 | 100 |
| 2023-10-26 | 5.800 | 5.800 | 5.700 | 5.700 | 5.587 | 3,687 |
| 2023-10-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.783 | 100 |
| 2023-10-24 | 5.850 | 5.850 | 5.850 | 5.850 | 5.734 | 153 |
| 2023-10-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.685 | 1,000 |
| 2023-10-20 | 6.050 | 6.050 | 5.800 | 5.800 | 5.685 | 166 |
| 2023-10-18 | 5.950 | 5.950 | 5.850 | 5.950 | 5.832 | 7,514 |
| 2023-10-16 | 5.900 | 6.050 | 5.900 | 5.950 | 5.832 | 1,560 |
| 2023-10-13 | 6.000 | 6.000 | 6.000 | 6.000 | 5.881 | 3,800 |
| 2023-10-10 | 5.950 | 6.100 | 5.950 | 6.100 | 5.979 | 16,572 |
| 2023-10-09 | 6.150 | 6.150 | 5.800 | 5.800 | 5.685 | 5,462 |
| 2023-10-06 | 6.050 | 6.150 | 5.900 | 6.000 | 5.881 | 27,559 |
| 2023-10-05 | 5.800 | 6.400 | 5.800 | 6.400 | 6.273 | 8,698 |
| 2023-10-04 | 6.100 | 6.100 | 5.800 | 5.800 | 5.685 | 4,001 |
| 2023-10-03 | 6.450 | 6.450 | 6.300 | 6.300 | 6.175 | 3,182 |
| 2023-10-02 | 5.900 | 5.900 | 5.900 | 5.900 | 5.783 | 22 |
| 2023-09-27 | 6.450 | 6.450 | 6.300 | 6.300 | 6.175 | 1,019 |
| 2023-09-26 | 6.450 | 6.600 | 5.800 | 5.800 | 5.685 | 5,439 |
| 2023-09-25 | 5.950 | 6.450 | 5.950 | 6.450 | 6.322 | 51 |
| 2023-09-22 | 6.050 | 6.300 | 5.900 | 5.900 | 5.783 | 5,709 |
| 2023-09-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.783 | 2,000 |
| 2023-09-18 | 5.950 | 5.950 | 5.950 | 5.950 | 5.832 | 2,000 |
| 2023-09-14 | 5.950 | 6.100 | 5.950 | 6.050 | 5.930 | 5,692 |
| 2023-09-13 | 5.900 | 5.950 | 5.750 | 5.750 | 5.636 | 300 |
| 2023-09-12 | 5.700 | 5.900 | 5.700 | 5.900 | 5.783 | 5,524 |
| 2023-09-08 | 5.950 | 5.950 | 5.950 | 5.950 | 5.832 | 1,184 |
| 2023-09-05 | 5.650 | 6.000 | 5.650 | 5.800 | 5.685 | 1,634 |
| 2023-09-04 | 5.750 | 5.850 | 5.700 | 5.700 | 5.587 | 621 |
| 2023-09-01 | 5.850 | 5.850 | 5.850 | 5.850 | 5.734 | 5,000 |
| 2023-08-31 | 5.900 | 5.950 | 5.750 | 5.750 | 5.636 | 3,451 |
| 2023-08-30 | 5.700 | 5.800 | 5.700 | 5.800 | 5.685 | 3,030 |
| 2023-08-29 | 6.000 | 6.000 | 6.000 | 6.000 | 5.881 | 200 |
| 2023-08-28 | 6.000 | 6.050 | 6.000 | 6.050 | 5.930 | 492 |
| 2023-08-25 | 6.100 | 6.100 | 6.100 | 6.100 | 5.979 | 2,000 |
| 2023-08-24 | 5.750 | 6.100 | 5.750 | 5.900 | 5.783 | 10,276 |
| 2023-08-23 | 5.750 | 6.250 | 5.750 | 5.950 | 5.832 | 16,688 |
| 2023-08-22 | 5.750 | 6.050 | 5.650 | 6.050 | 5.930 | 6,661 |
| 2023-08-21 | 6.000 | 6.050 | 6.000 | 6.000 | 5.881 | 2,878 |
| 2023-08-18 | 6.700 | 6.700 | 6.250 | 6.250 | 6.126 | 5,668 |
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.