Premium Snacks Nordic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	21.200	21.200	19.800	19.900	19.506	13,219
2025-02-13	20.200	21.200	20.200	21.200	20.781	13,173
2025-02-12	20.400	21.000	20.200	20.600	20.193	3,712
2025-02-11	20.400	21.200	20.200	20.800	20.389	3,891
2025-02-10	20.400	21.000	20.000	20.800	20.389	35,549
2025-02-07	20.400	21.400	19.400	20.600	20.193	55,573
2025-02-06	20.600	22.600	20.200	21.800	21.369	17,534
2025-02-05	20.400	20.600	19.800	20.600	20.193	956
2025-02-04	19.500	20.200	19.500	20.200	19.801	8,336
2025-02-03	19.700	20.400	19.100	19.700	19.310	8,891
2025-01-31	20.600	20.600	19.700	19.700	19.310	11,197
2025-01-30	20.400	21.000	20.400	20.600	20.193	4,111
2025-01-29	20.600	21.000	20.400	20.400	19.997	5,219
2025-01-28	20.600	20.600	20.000	20.600	20.193	1,982
2025-01-27	21.200	21.400	20.600	20.800	20.389	6,678
2025-01-24	20.400	21.600	20.200	20.800	20.389	8,553
2025-01-23	20.200	20.400	19.800	20.400	19.997	4,219
2025-01-22	20.400	20.400	19.600	19.900	19.506	3,908
2025-01-21	20.000	20.600	19.900	20.400	19.997	7,259
2025-01-20	19.200	20.000	19.200	19.800	19.408	17,118
2025-01-17	18.700	19.200	18.500	19.200	18.820	10,385
2025-01-16	19.200	19.200	18.600	18.600	18.232	1,858
2025-01-15	19.000	19.200	18.700	18.700	18.330	3,198
2025-01-14	18.800	19.100	18.700	18.800	18.428	1,701
2025-01-13	18.800	19.000	18.300	18.800	18.428	6,916
2025-01-10	18.600	19.100	18.600	19.000	18.624	5,111
2025-01-09	17.900	18.900	17.900	18.700	18.330	3,894
2025-01-08	18.000	18.100	17.500	18.100	17.742	2,450
2025-01-07	17.500	18.000	17.500	18.000	17.644	17,393
2025-01-03	16.900	17.500	16.500	17.400	17.056	33,830
2025-01-02	17.500	17.500	16.900	17.000	16.664	44,812
2024-12-30	17.400	17.600	17.200	17.400	17.056	15,247
2024-12-27	18.200	18.200	17.000	17.400	17.056	16,150
2024-12-23	17.400	19.600	17.400	17.900	17.546	15,820
2024-12-20	17.100	18.000	16.900	17.300	16.958	9,612
2024-12-19	17.000	17.500	17.000	17.200	16.860	581
2024-12-18	17.700	18.200	17.100	17.500	17.154	6,574
2024-12-17	17.700	18.100	17.600	17.700	17.350	9,323
2024-12-16	18.200	18.200	17.600	18.000	17.644	1,569
2024-12-13	17.500	18.400	17.400	18.200	17.840	6,019
2024-12-12	17.600	18.100	17.500	17.600	17.252	104
2024-12-11	17.500	18.000	17.500	17.600	17.252	2,231
2024-12-10	18.200	18.200	17.400	17.500	17.154	10,401
2024-12-09	18.000	18.400	18.000	18.200	17.840	4,291
2024-12-06	17.300	18.100	17.300	17.800	17.448	16,988
2024-12-05	17.700	17.700	16.200	17.500	17.154	20,053
2024-12-04	17.200	17.800	17.200	17.800	17.448	15,224
2024-12-03	17.500	18.000	17.300	17.300	16.958	3,912
2024-12-02	17.600	17.600	17.500	17.600	17.252	1,152
2024-11-29	18.000	18.000	17.500	17.900	17.546	6,653
2024-11-28	17.500	17.900	17.500	17.800	17.448	5,951
2024-11-27	17.900	17.900	17.600	17.900	17.546	7,360
2024-11-26	17.900	17.900	17.600	17.600	17.252	15,083
2024-11-25	18.100	18.900	17.400	17.500	17.154	39,577
2024-11-22	18.300	18.300	18.000	18.300	17.938	1,007
2024-11-21	18.400	19.000	18.000	18.000	17.644	6,815
2024-11-20	18.400	18.700	18.300	18.300	17.938	2,507
2024-11-19	18.800	19.100	18.300	18.300	17.938	14,233
2024-11-18	19.100	19.100	18.800	18.800	18.428	4,605
2024-11-15	18.800	19.000	18.300	18.800	18.428	17,752

← NewerPage 8 of 19 · 1,137 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.