Premium Snacks Nordic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	18.800	19.000	18.300	18.800	18.428	17,752
2024-11-14	19.600	19.600	18.800	18.800	18.428	4,261
2024-11-13	19.100	19.600	19.100	19.500	19.114	8,778
2024-11-12	18.600	19.800	18.600	19.000	18.624	11,145
2024-11-11	18.000	19.200	18.000	18.600	18.232	18,852
2024-11-08	19.000	19.000	17.100	18.000	17.644	46,431
2024-11-07	17.400	17.800	17.200	17.400	17.056	8,877
2024-11-06	17.300	17.700	16.900	17.100	16.762	10,662
2024-11-05	16.400	17.900	16.200	17.100	16.762	8,843
2024-11-04	16.300	16.700	16.300	16.500	16.174	7,199
2024-11-01	16.400	16.600	16.300	16.500	16.174	499
2024-10-31	16.500	16.500	16.300	16.300	15.978	1,478
2024-10-30	16.800	16.800	16.400	16.800	16.468	5,897
2024-10-29	16.200	16.900	16.200	16.900	16.566	6,749
2024-10-28	17.300	17.300	16.500	16.700	16.370	8,165
2024-10-25	16.700	17.700	16.000	17.400	17.056	26,565
2024-10-24	17.100	17.400	16.000	16.400	16.076	10,592
2024-10-23	18.300	18.300	16.400	17.100	16.762	148,410
2024-10-22	18.300	18.700	18.200	18.300	17.938	4,795
2024-10-21	18.300	19.000	18.300	18.300	17.938	14,504
2024-10-18	17.400	18.300	17.400	18.200	17.840	16,751
2024-10-17	18.500	18.500	17.300	17.500	17.154	17,045
2024-10-16	18.600	19.400	18.100	18.100	17.742	13,879
2024-10-15	18.100	18.500	17.900	18.500	18.134	8,821
2024-10-14	18.900	18.900	17.900	17.900	17.546	10,524
2024-10-11	17.000	18.500	16.900	18.300	17.938	24,163
2024-10-10	18.000	18.100	16.800	17.600	17.252	25,342
2024-10-09	20.400	20.400	17.200	18.300	17.938	72,149
2024-10-08	19.200	21.000	19.100	20.400	19.997	90,691
2024-10-07	18.300	19.500	18.300	19.300	18.918	96,554
2024-10-04	17.800	18.300	17.400	18.300	17.938	114,299
2024-10-03	17.600	18.000	17.300	17.800	17.448	19,974
2024-10-02	17.500	17.900	17.400	17.600	17.252	20,535
2024-10-01	17.400	18.000	17.200	17.500	17.154	20,123
2024-09-30	16.800	18.000	16.800	17.400	17.056	18,085
2024-09-27	16.500	16.800	16.200	16.800	16.468	23,038
2024-09-26	16.700	16.800	16.200	16.800	16.468	14,416
2024-09-25	16.700	16.800	16.600	16.800	16.468	21,478
2024-09-24	16.300	17.000	16.200	16.600	16.272	42,441
2024-09-23	15.500	16.500	15.500	16.300	15.978	43,906
2024-09-20	14.800	15.700	14.400	15.500	15.194	33,380
2024-09-19	14.500	14.800	14.400	14.800	14.507	6,276
2024-09-18	14.400	14.500	14.200	14.400	14.115	1,240
2024-09-17	14.200	14.400	14.100	14.400	14.115	1,629
2024-09-16	14.500	14.500	14.100	14.100	13.821	2,868
2024-09-13	14.600	14.600	14.100	14.600	14.311	6,559
2024-09-12	14.500	14.600	14.100	14.400	14.115	15,643
2024-09-11	14.300	14.600	14.300	14.600	14.311	5,879
2024-09-10	14.000	14.800	14.000	14.800	14.507	16,146
2024-09-09	14.700	14.700	14.000	14.200	13.919	9,840
2024-09-06	14.800	14.800	14.400	14.700	14.409	7,170
2024-09-05	14.400	14.800	14.400	14.800	14.507	13,860
2024-09-04	14.800	14.900	14.400	14.400	14.115	7,190
2024-09-03	14.300	14.800	14.000	14.800	14.507	22,173
2024-09-02	14.400	14.400	14.000	14.300	14.017	24,158
2024-08-30	14.000	14.500	14.000	14.000	13.723	18,936
2024-08-29	13.900	14.800	13.900	14.000	13.723	24,781
2024-08-28	13.900	13.900	13.400	13.900	13.625	2,534
2024-08-27	13.900	13.900	13.600	13.900	13.625	8,920
2024-08-26	14.200	14.200	13.400	13.900	13.625	12,609

← NewerPage 9 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.