Premium Snacks Nordic AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	5.600	6.200	5.600	6.200	6.077	2,162
2023-08-16	5.450	6.700	5.450	6.700	6.568	1,647
2023-08-15	6.100	6.100	5.750	6.000	5.881	17,727
2023-08-14	6.150	6.650	6.150	6.150	6.028	4,919
2023-08-11	6.250	6.250	5.550	6.150	6.028	11,426
2023-08-10	6.300	6.300	6.300	6.300	6.175	490
2023-08-09	6.250	6.450	6.250	6.300	6.175	1,022
2023-08-08	6.250	6.250	6.250	6.250	6.126	5
2023-08-07	6.300	6.300	6.300	6.300	6.175	77
2023-08-03	6.300	6.300	6.300	6.300	6.175	1
2023-08-02	6.850	6.850	6.250	6.250	6.126	150
2023-08-01	6.300	6.300	6.300	6.300	6.175	62
2023-07-31	6.150	6.850	6.150	6.850	6.715	3,458
2023-07-28	6.600	6.600	6.600	6.600	6.470	1,000
2023-07-26	6.250	6.450	6.250	6.450	6.322	1,768
2023-07-25	6.250	6.250	6.200	6.200	6.077	920
2023-07-24	6.400	6.400	6.000	6.000	5.881	2,400
2023-07-21	6.400	6.400	6.400	6.400	6.273	320
2023-07-19	6.250	6.700	6.200	6.600	6.470	6,280
2023-07-18	6.700	6.700	6.700	6.700	6.568	1
2023-07-17	6.950	7.000	6.350	6.500	6.371	16,789
2023-07-14	6.900	6.950	6.800	6.950	6.813	5,153
2023-07-13	6.650	6.650	6.650	6.650	6.519	244
2023-07-11	6.950	7.200	6.900	6.900	6.764	4,441
2023-07-10	6.550	7.400	6.550	6.900	6.764	418
2023-07-07	7.000	7.000	7.000	7.000	6.862	2,514
2023-07-06	6.400	6.900	6.400	6.900	6.764	33
2023-07-05	6.500	6.500	6.500	6.500	6.371	40
2023-07-03	6.450	6.700	6.450	6.700	6.568	153
2023-06-30	6.900	6.900	6.900	6.900	6.764	1,970
2023-06-29	7.100	7.100	6.550	6.550	6.421	112
2023-06-28	6.900	6.900	6.900	6.900	6.764	72
2023-06-27	7.350	7.350	6.400	6.400	6.273	179
2023-06-26	7.200	7.200	6.350	6.800	6.666	3,777
2023-06-22	6.300	7.200	6.300	7.200	7.058	1,337
2023-06-20	6.200	6.200	6.200	6.200	6.077	2,861
2023-06-19	6.400	6.450	6.250	6.350	6.224	1,591
2023-06-16	6.750	6.750	6.750	6.750	6.617	301
2023-06-15	6.450	6.450	6.400	6.400	6.273	1,158
2023-06-14	6.700	6.700	6.650	6.650	6.519	899
2023-06-13	6.050	6.400	6.050	6.300	6.175	2,697
2023-06-09	7.000	7.000	6.700	6.700	6.568	571
2023-06-08	6.650	7.000	6.650	7.000	6.862	28
2023-06-07	7.050	7.050	6.700	7.000	6.862	3,999
2023-06-05	7.600	7.650	7.600	7.650	7.499	304
2023-06-02	7.000	7.650	7.000	7.650	7.499	28
2023-05-30	7.000	7.000	7.000	7.000	6.862	194
2023-05-29	8.300	8.300	6.900	7.000	6.862	10
2023-05-25	7.200	7.200	6.700	7.200	7.058	2,238
2023-05-24	7.100	7.200	6.900	7.200	7.058	6,310
2023-05-23	7.650	7.650	7.600	7.600	7.450	206
2023-05-22	7.200	7.600	7.200	7.600	7.450	510
2023-05-19	7.250	7.250	6.800	7.250	7.107	48,590
2023-05-17	7.250	7.250	7.250	7.250	7.107	1,560
2023-05-16	7.650	7.650	7.650	7.650	7.499	3
2023-05-15	7.800	7.800	7.650	7.650	7.499	178
2023-05-12	7.550	7.800	7.500	7.800	7.646	9,900
2023-05-11	7.450	7.450	7.450	7.450	7.303	9
2023-05-10	7.500	7.500	7.250	7.250	7.107	3,168
2023-05-09	7.250	7.700	7.250	7.500	7.352	19,975

← NewerPage 14 of 19 · 1,138 trading daysOlder →

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.