Premium Snacks Nordic AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-03 | 7.000 | 7.000 | 7.000 | 7.000 | 6.842 | 50 |
| 2022-09-30 | 7.340 | 7.340 | 7.000 | 7.000 | 6.842 | 5,000 |
| 2022-09-29 | 6.800 | 7.480 | 6.600 | 6.600 | 6.451 | 493 |
| 2022-09-28 | 7.520 | 7.520 | 6.020 | 6.700 | 6.549 | 24,752 |
| 2022-09-27 | 6.820 | 6.820 | 6.800 | 6.800 | 6.647 | 1,146 |
| 2022-09-26 | 7.240 | 7.260 | 6.820 | 6.820 | 6.666 | 5,205 |
| 2022-09-23 | 7.080 | 7.120 | 6.900 | 6.900 | 6.744 | 5,119 |
| 2022-09-20 | 7.840 | 7.840 | 7.840 | 7.840 | 7.663 | 1,776 |
| 2022-09-19 | 7.920 | 7.920 | 7.920 | 7.920 | 7.741 | 50 |
| 2022-09-15 | 7.320 | 7.320 | 7.320 | 7.320 | 7.155 | 3,500 |
| 2022-09-14 | 7.260 | 7.300 | 6.840 | 7.300 | 7.135 | 6,140 |
| 2022-09-13 | 7.580 | 7.680 | 7.580 | 7.680 | 7.507 | 608 |
| 2022-09-12 | 7.260 | 7.900 | 7.260 | 7.900 | 7.722 | 7,313 |
| 2022-09-09 | 7.120 | 8.000 | 7.000 | 7.400 | 7.233 | 22,317 |
| 2022-09-08 | 7.080 | 7.180 | 7.080 | 7.120 | 6.959 | 885 |
| 2022-09-07 | 7.960 | 7.960 | 7.960 | 7.960 | 7.780 | 30 |
| 2022-09-05 | 7.320 | 7.960 | 6.900 | 7.960 | 7.780 | 17,829 |
| 2022-09-02 | 8.000 | 8.000 | 8.000 | 8.000 | 7.819 | 1,000 |
| 2022-08-31 | 7.320 | 7.320 | 7.320 | 7.320 | 7.155 | 5 |
| 2022-08-30 | 7.980 | 8.000 | 7.980 | 8.000 | 7.819 | 14,531 |
| 2022-08-29 | 7.960 | 8.000 | 7.480 | 7.980 | 7.800 | 7,333 |
| 2022-08-26 | 7.540 | 8.160 | 7.520 | 8.000 | 7.819 | 10,688 |
| 2022-08-25 | 7.860 | 7.860 | 7.540 | 7.540 | 7.370 | 158 |
| 2022-08-23 | 7.720 | 8.020 | 7.720 | 7.720 | 7.546 | 7,175 |
| 2022-08-22 | 8.000 | 8.000 | 8.000 | 8.000 | 7.819 | 1,000 |
| 2022-08-19 | 8.020 | 8.020 | 8.020 | 8.020 | 7.839 | 1,000 |
| 2022-08-17 | 7.880 | 8.500 | 7.880 | 8.500 | 8.308 | 219 |
| 2022-08-16 | 8.400 | 8.400 | 7.880 | 7.880 | 7.702 | 250 |
| 2022-08-12 | 8.900 | 8.900 | 8.600 | 8.600 | 8.406 | 595 |
| 2022-08-11 | 8.880 | 8.880 | 8.880 | 8.880 | 8.680 | 1,500 |
| 2022-08-10 | 8.900 | 8.900 | 8.900 | 8.900 | 8.699 | 3,939 |
| 2022-08-09 | 7.660 | 8.900 | 7.660 | 8.900 | 8.699 | 3,005 |
| 2022-08-08 | 9.000 | 9.000 | 8.600 | 8.900 | 8.699 | 7,555 |
| 2022-08-05 | 8.540 | 8.600 | 8.540 | 8.600 | 8.406 | 2,703 |
| 2022-08-04 | 7.800 | 8.980 | 7.800 | 8.240 | 8.054 | 1,043 |
| 2022-08-03 | 9.000 | 9.000 | 8.500 | 8.500 | 8.308 | 277 |
| 2022-08-02 | 8.500 | 8.980 | 8.500 | 8.980 | 8.777 | 1,230 |
| 2022-08-01 | 9.000 | 9.000 | 8.500 | 8.500 | 8.308 | 2,555 |
| 2022-07-29 | 8.880 | 8.900 | 8.880 | 8.900 | 8.699 | 1,077 |
| 2022-07-28 | 8.980 | 8.980 | 8.020 | 8.040 | 7.859 | 240 |
| 2022-07-27 | 8.980 | 8.980 | 8.980 | 8.980 | 8.777 | 250 |
| 2022-07-26 | 7.940 | 9.000 | 7.940 | 9.000 | 8.797 | 782 |
| 2022-07-25 | 8.320 | 8.420 | 8.320 | 8.400 | 8.210 | 3,400 |
| 2022-07-21 | 8.880 | 8.880 | 8.880 | 8.880 | 8.680 | 67 |
| 2022-07-18 | 8.980 | 8.980 | 8.700 | 8.700 | 8.504 | 550 |
| 2022-07-15 | 7.520 | 8.700 | 7.520 | 8.700 | 8.504 | 2,892 |
| 2022-07-14 | 7.060 | 8.520 | 7.060 | 8.520 | 8.328 | 504 |
| 2022-07-13 | 8.760 | 8.760 | 7.800 | 8.640 | 8.445 | 1,174 |
| 2022-07-12 | 8.140 | 9.000 | 8.140 | 8.500 | 8.308 | 6,893 |
| 2022-07-11 | 8.000 | 8.140 | 8.000 | 8.140 | 7.956 | 945 |
| 2022-07-08 | 7.980 | 8.240 | 7.720 | 8.240 | 8.054 | 1,610 |
| 2022-07-07 | 7.100 | 7.400 | 7.100 | 7.400 | 7.233 | 605 |
| 2022-07-05 | 6.640 | 7.100 | 6.640 | 7.100 | 6.940 | 371 |
| 2022-07-04 | 6.900 | 6.900 | 6.900 | 6.900 | 6.744 | 1,407 |
| 2022-07-01 | 6.340 | 7.640 | 6.340 | 6.760 | 6.607 | 1,028 |
| 2022-06-30 | 7.920 | 7.940 | 7.200 | 7.200 | 7.037 | 660 |
| 2022-06-29 | 6.820 | 6.960 | 6.800 | 6.960 | 6.803 | 5,166 |
| 2022-06-27 | 7.680 | 7.940 | 7.680 | 7.700 | 7.526 | 145 |
| 2022-06-23 | 7.680 | 7.680 | 7.680 | 7.680 | 7.507 | 900 |
| 2022-06-21 | 7.240 | 7.700 | 7.240 | 7.700 | 7.526 | 437 |
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.