Premium Snacks Nordic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	9.580	9.580	7.220	7.240	7.077	2,465
2022-06-17	7.500	7.500	7.500	7.500	7.331	80
2022-06-16	7.700	7.700	7.700	7.700	7.526	13
2022-06-15	7.560	7.560	7.560	7.560	7.389	279
2022-06-14	7.560	7.980	7.560	7.560	7.389	1,129
2022-06-13	7.720	7.980	7.560	7.560	7.389	733
2022-06-10	8.000	8.000	8.000	8.000	7.819	162
2022-06-09	8.180	8.180	8.180	8.180	7.995	20
2022-06-07	8.460	8.460	8.180	8.200	8.015	3,182
2022-06-03	8.040	8.060	8.040	8.060	7.878	1,479
2022-06-01	8.060	8.060	8.060	8.060	7.878	65
2022-05-30	8.500	8.500	8.500	8.500	8.308	5
2022-05-27	8.400	8.520	8.380	8.500	8.308	8,651
2022-05-25	8.000	8.000	8.000	8.000	7.819	93
2022-05-24	8.020	8.020	8.020	8.020	7.839	10
2022-05-23	7.980	8.420	7.920	8.420	8.230	6,290
2022-05-20	8.640	8.640	8.040	8.140	7.956	2,073
2022-05-19	8.760	8.760	8.000	8.000	7.819	15,450
2022-05-18	8.000	8.720	7.800	8.720	8.523	23,715
2022-05-16	8.020	9.460	8.020	9.460	9.246	35
2022-05-13	8.200	9.580	8.200	9.580	9.364	1,080
2022-05-12	8.200	8.200	8.200	8.200	8.015	558
2022-05-11	8.300	8.300	8.300	8.300	8.113	12
2022-05-10	8.320	8.700	8.300	8.300	8.113	1,248
2022-05-09	9.240	9.240	8.320	9.040	8.836	561
2022-05-06	8.420	9.380	8.400	9.380	9.168	450
2022-05-05	9.280	9.380	8.260	9.380	9.168	297
2022-05-04	9.280	9.280	9.280	9.280	9.071	35
2022-04-28	9.280	9.280	9.280	9.280	9.071	23
2022-04-27	8.500	9.280	8.500	9.280	9.071	23
2022-04-26	8.820	8.820	8.820	8.820	8.621	15
2022-04-25	8.220	8.820	8.220	8.820	8.621	1,742
2022-04-22	8.800	9.000	8.800	8.900	8.699	388
2022-04-21	8.800	8.800	8.800	8.800	8.601	546
2022-04-20	8.520	8.520	8.520	8.520	8.328	1,023
2022-04-19	8.700	8.820	8.700	8.820	8.621	210
2022-04-13	8.520	8.520	8.520	8.520	8.328	4
2022-04-12	9.000	9.140	9.000	9.140	8.934	119
2022-04-11	9.160	9.160	8.520	9.000	8.797	2,167
2022-04-08	9.000	9.180	9.000	9.180	8.973	10,865
2022-04-07	9.200	9.200	9.000	9.000	8.797	100
2022-04-06	9.000	9.220	9.000	9.220	8.997	1,114
2022-04-05	8.500	9.260	8.500	9.260	9.036	3,219
2022-04-04	9.500	9.500	8.620	9.440	9.212	2,925
2022-04-01	9.500	9.500	9.500	9.500	9.270	10
2022-03-31	9.050	9.050	9.000	9.000	8.783	960
2022-03-30	8.850	9.000	8.850	9.000	8.783	14
2022-03-29	9.900	9.900	8.400	8.600	8.392	4,015
2022-03-28	9.400	9.400	9.400	9.400	9.173	10
2022-03-25	8.700	9.400	8.700	9.400	9.173	176
2022-03-24	8.700	9.300	8.650	9.100	8.880	2,673
2022-03-23	9.500	9.500	9.500	9.500	9.270	44
2022-03-21	9.500	9.500	9.500	9.500	9.270	117
2022-03-18	9.000	9.500	9.000	9.500	9.270	666
2022-03-17	9.000	9.000	9.000	9.000	8.783	78
2022-03-16	9.000	9.000	8.550	9.000	8.783	101
2022-03-15	9.000	9.000	8.950	9.000	8.783	1,818
2022-03-14	9.250	9.250	9.250	9.250	9.026	17
2022-03-11	8.500	8.500	8.500	8.500	8.295	34
2022-03-10	9.200	9.200	8.500	8.500	8.295	1,438

← NewerPage 18 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.