Premium Snacks Nordic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	7.350	7.400	7.250	7.250	7.107	1,543
2023-05-05	7.400	7.400	7.400	7.400	7.254	9,574
2023-05-04	7.400	7.400	7.400	7.400	7.254	2,100
2023-05-03	7.550	7.550	7.500	7.500	7.352	3,055
2023-05-02	7.600	7.600	7.600	7.600	7.450	1,674
2023-04-28	7.600	7.600	7.600	7.600	7.450	76
2023-04-27	7.550	7.600	7.550	7.600	7.450	17
2023-04-26	7.900	7.900	7.250	7.850	7.695	1,677
2023-04-25	7.900	7.900	7.900	7.900	7.744	26
2023-04-24	7.650	7.850	7.650	7.850	7.695	1,073
2023-04-21	7.900	7.900	7.650	7.650	7.499	57
2023-04-20	7.900	7.900	7.900	7.900	7.744	36
2023-04-19	7.900	7.900	7.900	7.900	7.744	101
2023-04-18	7.800	7.800	7.800	7.800	7.646	400
2023-04-17	7.600	7.600	7.500	7.500	7.352	13,776
2023-04-14	7.300	7.550	7.300	7.500	7.352	9,222
2023-04-13	7.100	7.350	7.100	7.100	6.960	1,307
2023-04-12	7.000	7.050	7.000	7.050	6.911	1,460
2023-04-11	7.050	7.050	7.050	7.050	6.911	95
2023-04-06	7.050	7.050	7.050	7.050	6.911	1,300
2023-04-05	7.350	7.500	7.000	7.000	6.842	8,136
2023-04-04	7.350	7.350	7.350	7.350	7.184	620
2023-04-03	7.050	7.350	7.000	7.350	7.184	7,346
2023-03-31	7.020	7.020	7.000	7.000	6.842	818
2023-03-30	7.000	7.000	7.000	7.000	6.842	142
2023-03-29	7.020	7.020	7.020	7.020	6.862	1,554
2023-03-27	7.000	7.060	7.000	7.060	6.901	1,003
2023-03-24	7.000	7.380	7.000	7.380	7.213	66
2023-03-23	7.560	7.560	7.000	7.000	6.842	4,265
2023-03-22	7.280	7.600	7.280	7.600	7.428	22,886
2023-03-21	6.780	7.000	6.740	7.000	6.842	9,127
2023-03-17	6.520	6.520	6.480	6.500	6.353	1,399
2023-03-15	6.160	6.460	6.160	6.460	6.314	613
2023-03-13	6.440	7.100	6.040	6.520	6.373	17,409
2023-03-10	6.640	6.640	6.620	6.620	6.471	1,520
2023-03-09	6.760	6.760	6.740	6.740	6.588	3,786
2023-03-07	7.480	7.480	6.920	6.920	6.764	6,938
2023-03-06	7.900	7.900	6.960	7.400	7.233	1,300
2023-03-03	7.300	7.300	7.260	7.300	7.135	4,500
2023-03-02	7.300	7.300	7.300	7.300	7.135	10
2023-03-01	6.600	6.900	6.600	6.900	6.744	5,906
2023-02-27	6.600	6.600	6.600	6.600	6.451	1
2023-02-24	6.600	6.600	6.600	6.600	6.451	206
2023-02-23	6.620	6.620	6.600	6.600	6.451	1,050
2023-02-22	7.140	7.280	6.580	6.900	6.744	2,301
2023-02-21	7.280	7.280	7.280	7.280	7.116	4
2023-02-20	6.700	7.000	6.380	7.000	6.842	1,616
2023-02-17	6.700	6.700	6.500	6.700	6.549	3,186
2023-02-16	6.720	6.720	6.700	6.700	6.549	2,500
2023-02-14	6.900	7.100	6.900	7.100	6.940	20,000
2023-02-13	6.620	6.900	6.620	6.900	6.744	6,545
2023-02-10	6.420	6.420	6.420	6.420	6.275	507
2023-02-08	6.560	6.760	6.420	6.760	6.607	4,393
2023-02-07	6.780	6.780	6.640	6.640	6.490	279
2023-02-06	6.700	6.700	6.700	6.700	6.549	130
2023-02-03	6.640	6.660	6.640	6.660	6.510	663
2023-02-02	6.820	6.820	6.660	6.660	6.510	500
2023-02-01	7.000	7.000	6.580	6.960	6.803	3,378
2023-01-30	6.820	7.000	6.820	7.000	6.842	6,322
2023-01-26	6.420	6.420	6.420	6.420	6.275	30

← NewerPage 15 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.