Premium Snacks Nordic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	6.620	6.620	6.520	6.520	6.373	125
2023-01-24	7.000	7.000	6.660	6.940	6.783	2,223
2023-01-20	6.860	6.900	6.860	6.900	6.744	1,600
2023-01-19	6.940	7.000	6.900	6.900	6.744	2,601
2023-01-18	6.260	6.740	6.260	6.720	6.568	2,568
2023-01-17	6.540	6.540	6.540	6.540	6.392	197
2023-01-16	6.540	6.720	6.540	6.540	6.392	1,355
2023-01-13	6.140	6.540	6.140	6.540	6.392	1,808
2023-01-09	6.800	6.820	6.800	6.800	6.647	589
2023-01-05	6.800	6.800	6.800	6.800	6.647	100
2023-01-04	6.600	6.600	6.460	6.580	6.431	1,090
2023-01-03	7.000	7.000	7.000	7.000	6.842	400
2023-01-02	7.380	7.380	6.360	7.200	7.037	189
2022-12-30	6.800	7.100	6.700	7.100	6.940	4,985
2022-12-29	6.600	6.800	6.600	6.800	6.647	1,226
2022-12-27	6.400	6.420	6.400	6.400	6.256	876
2022-12-23	6.420	6.820	6.400	6.400	6.256	1,881
2022-12-21	6.120	6.880	6.120	6.860	6.705	2,271
2022-12-20	6.120	6.120	6.120	6.120	5.982	1,442
2022-12-19	6.740	7.100	6.400	6.800	6.647	2,764
2022-12-15	7.080	7.080	7.080	7.080	6.920	642
2022-12-14	7.080	7.460	7.080	7.460	7.292	6,699
2022-12-13	7.080	7.080	7.080	7.080	6.920	84
2022-12-09	6.440	6.900	6.440	6.900	6.744	5,463
2022-12-08	6.420	6.580	6.420	6.580	6.431	1,000
2022-12-07	6.640	6.820	6.600	6.820	6.666	3,286
2022-12-06	6.620	7.260	6.600	7.260	7.096	1,006
2022-12-02	7.000	7.300	7.000	7.300	7.135	3,876
2022-12-01	6.720	7.000	6.720	7.000	6.842	2,167
2022-11-30	6.700	6.900	6.220	6.900	6.744	327
2022-11-29	6.620	6.900	6.620	6.900	6.744	12
2022-11-28	6.300	6.300	6.100	6.300	6.158	2,002
2022-11-24	6.420	6.420	6.420	6.420	6.275	150
2022-11-17	6.900	6.980	6.880	6.980	6.822	9,170
2022-11-16	6.200	6.880	6.200	6.880	6.725	9,841
2022-11-15	6.280	6.300	6.280	6.300	6.158	1,089
2022-11-14	6.200	6.300	6.200	6.300	6.158	48
2022-11-11	6.380	6.380	6.380	6.380	6.236	218
2022-11-10	6.500	6.500	6.400	6.400	6.256	6,617
2022-11-07	6.400	6.900	6.400	6.900	6.744	762
2022-11-03	6.720	6.780	6.300	6.400	6.256	18,315
2022-11-02	6.720	6.980	6.720	6.980	6.822	352
2022-11-01	7.080	7.080	6.720	7.040	6.881	625
2022-10-28	7.180	7.180	7.120	7.120	6.959	411
2022-10-27	6.800	6.800	6.800	6.800	6.647	55
2022-10-26	7.140	7.140	7.140	7.140	6.979	50
2022-10-25	6.700	6.800	6.700	6.800	6.647	400
2022-10-24	6.500	6.800	6.100	6.200	6.060	10,131
2022-10-21	6.800	6.800	6.320	6.320	6.177	395
2022-10-20	6.260	6.260	6.260	6.260	6.119	17
2022-10-18	6.680	7.200	6.680	7.200	7.037	5,216
2022-10-17	7.080	7.080	7.080	7.080	6.920	10
2022-10-14	6.940	7.160	6.940	7.140	6.979	8,019
2022-10-13	6.680	6.680	6.680	6.680	6.529	710
2022-10-11	7.200	7.200	7.140	7.160	6.998	10,004
2022-10-10	6.640	7.280	6.640	7.280	7.116	1,560
2022-10-07	7.340	7.340	6.360	6.640	6.490	4,037
2022-10-06	7.360	7.360	7.360	7.360	7.194	1,000
2022-10-05	7.420	7.420	7.420	7.420	7.253	1
2022-10-04	7.000	7.000	6.560	6.560	6.412	11

← NewerPage 16 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.