Premium Snacks Nordic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	31.050	31.050	30.500	30.700	30.700	22,439
2026-07-27	31.400	31.700	31.000	31.350	31.350	16,568
2026-07-24	31.200	31.850	30.600	31.700	31.700	21,314
2026-07-23	31.500	31.850	31.250	31.400	31.400	14,561
2026-07-22	31.300	31.850	31.300	31.850	31.850	12,656
2026-07-21	31.650	32.100	31.350	31.350	31.350	9,400
2026-07-20	32.400	32.400	31.400	31.700	31.700	33,464
2026-07-17	32.500	33.000	32.250	32.450	32.450	5,525
2026-07-16	32.600	32.800	32.550	32.700	32.700	5,566
2026-07-15	32.750	33.200	32.500	32.600	32.600	18,233
2026-07-14	33.450	33.450	32.800	33.100	33.100	9,819
2026-07-13	32.750	33.700	32.300	32.950	32.950	14,421
2026-07-10	34.000	34.000	32.800	33.000	33.000	44,304
2026-07-09	32.650	34.000	32.500	33.450	33.450	51,696
2026-07-08	33.000	33.500	32.650	32.750	32.750	4,379
2026-07-07	32.600	33.000	32.250	33.000	33.000	7,298
2026-07-06	32.750	32.850	32.200	32.700	32.700	33,473
2026-07-03	32.500	32.950	32.250	32.700	32.700	14,370
2026-07-02	32.950	33.150	32.200	32.650	32.650	24,370
2026-07-01	33.000	33.000	32.500	32.950	32.950	40,432
2026-06-30	33.400	33.400	32.600	32.600	32.600	24,740
2026-06-29	33.250	33.700	32.850	33.700	33.700	4,848
2026-06-26	33.050	33.700	32.600	33.700	33.700	7,794
2026-06-25	33.100	33.900	33.000	33.000	33.000	18,826
2026-06-24	32.650	33.750	32.650	33.750	33.750	5,799
2026-06-23	32.550	33.450	32.500	33.450	33.450	9,716
2026-06-22	33.500	33.950	32.350	33.100	33.100	16,280
2026-06-18	35.000	35.000	33.300	33.300	33.300	49,796
2026-06-17	33.800	35.400	33.800	34.750	34.750	20,059
2026-06-16	35.200	35.200	33.150	33.800	33.800	83,370
2026-06-15	34.750	36.450	34.600	35.200	35.200	77,355
2026-06-12	34.200	35.600	34.150	34.800	34.800	142,419
2026-06-11	32.200	33.900	32.200	33.200	33.200	11,830
2026-06-10	32.300	32.800	32.150	32.650	32.650	12,713
2026-06-09	32.600	33.100	32.300	32.800	32.800	9,420
2026-06-08	33.300	33.350	32.500	33.150	33.150	8,877
2026-06-05	33.000	33.550	33.000	33.300	33.300	11,663
2026-06-04	32.200	33.700	32.150	33.300	33.300	20,196
2026-06-03	32.450	32.850	32.050	32.400	32.400	21,352
2026-06-02	33.050	33.300	32.300	33.000	33.000	24,902
2026-06-01	34.050	34.050	33.000	33.050	33.050	29,577
2026-05-29	34.850	35.600	33.200	33.800	33.800	60,474
2026-05-28	34.800	34.850	34.200	34.850	34.850	16,387
2026-05-27	34.300	35.800	34.300	35.000	35.000	21,194
2026-05-26	34.500	34.950	33.300	34.800	34.800	17,612
2026-05-25	33.850	35.850	33.850	34.650	34.650	24,189
2026-05-22	32.850	34.100	32.850	34.000	34.000	23,410
2026-05-21	33.400	33.700	32.800	33.200	33.200	54,380
2026-05-20	33.350	34.350	33.100	33.450	33.450	19,143
2026-05-19	33.150	33.850	32.400	33.850	33.850	36,134
2026-05-18	33.350	33.600	32.850	33.450	33.000	40,849
2026-05-15	33.250	34.350	33.000	33.750	33.296	28,389
2026-05-13	33.900	33.900	33.300	33.300	32.852	13,410
2026-05-12	33.350	34.950	32.200	33.400	32.951	66,375
2026-05-11	35.050	35.800	33.100	33.350	32.901	40,725
2026-05-08	34.650	35.750	32.050	35.400	34.924	46,115
2026-05-07	31.800	36.000	31.400	34.300	33.839	129,043
2026-05-06	31.450	31.900	29.000	31.850	31.422	394,616
2026-05-05	36.000	36.000	29.450	31.400	30.978	749,354
2026-05-04	42.000	42.000	38.850	39.600	39.067	22,812

← NewerPage 2 of 5 · 251 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.