Premia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 1.591 | 1.601 | 1.550 | 1.560 | 1.382 | 21,953 |
| 2021-12-21 | 1.591 | 1.601 | 1.550 | 1.560 | 1.382 | 59,837 |
| 2021-12-20 | 1.591 | 1.591 | 1.530 | 1.550 | 1.373 | 69,353 |
| 2021-12-17 | 1.601 | 1.621 | 1.560 | 1.591 | 1.408 | 58,242 |
| 2021-12-16 | 1.500 | 1.631 | 1.490 | 1.601 | 1.417 | 386,515 |
| 2021-12-15 | 1.469 | 1.500 | 1.459 | 1.500 | 1.328 | 21,531 |
| 2021-12-14 | 1.500 | 1.500 | 1.469 | 1.490 | 1.319 | 15,780 |
| 2021-12-13 | 1.510 | 1.510 | 1.490 | 1.500 | 1.328 | 6,348 |
| 2021-12-10 | 1.510 | 1.510 | 1.490 | 1.490 | 1.319 | 4,594 |
| 2021-12-09 | 1.520 | 1.520 | 1.490 | 1.510 | 1.337 | 14,225 |
| 2021-12-08 | 1.520 | 1.520 | 1.490 | 1.520 | 1.346 | 6,488 |
| 2021-12-07 | 1.520 | 1.520 | 1.490 | 1.520 | 1.346 | 8,096 |
| 2021-12-06 | 1.520 | 1.520 | 1.490 | 1.510 | 1.337 | 10,680 |
| 2021-12-03 | 1.500 | 1.520 | 1.490 | 1.510 | 1.337 | 63,706 |
| 2021-12-02 | 1.490 | 1.510 | 1.479 | 1.500 | 1.328 | 16,670 |
| 2021-12-01 | 1.490 | 1.510 | 1.469 | 1.490 | 1.319 | 7,204 |
| 2021-11-30 | 1.500 | 1.510 | 1.469 | 1.479 | 1.310 | 61,143 |
| 2021-11-29 | 1.490 | 1.510 | 1.449 | 1.510 | 1.337 | 27,339 |
| 2021-11-26 | 1.479 | 1.500 | 1.429 | 1.459 | 1.292 | 74,630 |
| 2021-11-25 | 1.510 | 1.520 | 1.479 | 1.520 | 1.346 | 14,414 |
| 2021-11-24 | 1.510 | 1.520 | 1.469 | 1.510 | 1.337 | 29,187 |
| 2021-11-23 | 1.520 | 1.520 | 1.479 | 1.510 | 1.337 | 27,887 |
| 2021-11-22 | 1.520 | 1.540 | 1.510 | 1.520 | 1.346 | 33,333 |
| 2021-11-19 | 1.510 | 1.520 | 1.490 | 1.520 | 1.346 | 16,724 |
| 2021-11-18 | 1.520 | 1.520 | 1.500 | 1.500 | 1.328 | 11,432 |
| 2021-11-17 | 1.520 | 1.530 | 1.500 | 1.520 | 1.346 | 14,853 |
| 2021-11-16 | 1.520 | 1.550 | 1.500 | 1.520 | 1.346 | 68,161 |
| 2021-11-15 | 1.520 | 1.520 | 1.490 | 1.520 | 1.346 | 26,253 |
| 2021-11-12 | 1.520 | 1.520 | 1.500 | 1.510 | 1.337 | 3,667 |
| 2021-11-11 | 1.520 | 1.520 | 1.490 | 1.520 | 1.346 | 8,903 |
| 2021-11-10 | 1.520 | 1.520 | 1.490 | 1.510 | 1.337 | 19,462 |
| 2021-11-09 | 1.520 | 1.520 | 1.500 | 1.520 | 1.346 | 17,003 |
| 2021-11-08 | 1.530 | 1.530 | 1.490 | 1.520 | 1.346 | 15,312 |
| 2021-11-05 | 1.520 | 1.520 | 1.479 | 1.520 | 1.346 | 5,829 |
| 2021-11-04 | 1.500 | 1.520 | 1.479 | 1.520 | 1.346 | 18,840 |
| 2021-11-03 | 1.510 | 1.510 | 1.479 | 1.500 | 1.328 | 13,526 |
| 2021-11-02 | 1.520 | 1.520 | 1.490 | 1.500 | 1.328 | 24,241 |
| 2021-11-01 | 1.520 | 1.530 | 1.510 | 1.510 | 1.337 | 7,920 |
| 2021-10-29 | 1.540 | 1.540 | 1.510 | 1.510 | 1.337 | 8,133 |
| 2021-10-27 | 1.550 | 1.560 | 1.510 | 1.540 | 1.364 | 4,875 |
| 2021-10-26 | 1.540 | 1.550 | 1.510 | 1.530 | 1.355 | 7,964 |
| 2021-10-25 | 1.540 | 1.540 | 1.510 | 1.540 | 1.364 | 4,863 |
← NewerPage 21 of 21 · 1,242 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.0603 EUR |
| 2025-05-15 | 0.0302 EUR |
| 2024-06-06 | 0.0305 EUR |
| 2023-06-08 | 0.0203 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.