Premium Snacks Nordic AB (publ) (STO:SNX)
Sweden · Delayed Price · Currency is SEK 32.90
+1.00 (3.13%)
Aug 20, 2025, 5:00 PM CET
Premium Snacks Nordic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 31.80 | 32.90 | 31.80 | 32.80 | 32.80 | 2.82% | 31,900 |
| Aug 19, 2025 | 31.00 | 32.00 | 31.00 | 31.90 | 31.90 | 2.90% | 16,295 |
| Aug 18, 2025 | 29.10 | 31.30 | 29.10 | 31.00 | 31.00 | 4.73% | 52,145 |
| Aug 15, 2025 | 29.00 | 29.60 | 28.50 | 29.60 | 29.60 | 2.42% | 22,817 |
| Aug 14, 2025 | 29.20 | 29.20 | 28.80 | 28.90 | 28.90 | 0.35% | 5,275 |
| Aug 13, 2025 | 29.10 | 29.10 | 28.50 | 28.80 | 28.80 | -1.37% | 18,626 |
| Aug 12, 2025 | 29.50 | 29.60 | 29.00 | 29.20 | 29.20 | -1.35% | 24,096 |
| Aug 11, 2025 | 29.60 | 29.70 | 29.30 | 29.60 | 29.60 | -1.33% | 20,788 |
| Aug 8, 2025 | 30.30 | 30.30 | 29.70 | 30.00 | 30.00 | -0.99% | 11,969 |
| Aug 7, 2025 | 30.00 | 31.60 | 29.70 | 30.30 | 30.30 | 1.00% | 35,213 |
| Aug 6, 2025 | 30.10 | 30.50 | 29.70 | 30.00 | 30.00 | -1.64% | 41,818 |
| Aug 5, 2025 | 30.10 | 30.50 | 30.00 | 30.50 | 30.50 | - | 35,126 |
| Aug 4, 2025 | 30.00 | 30.50 | 29.90 | 30.50 | 30.50 | 0.66% | 37,513 |
| Aug 1, 2025 | 30.00 | 30.80 | 30.00 | 30.30 | 30.30 | -1.30% | 40,448 |
| Jul 31, 2025 | 29.80 | 30.70 | 29.60 | 30.70 | 30.70 | 2.68% | 12,132 |
| Jul 30, 2025 | 29.50 | 29.90 | 29.30 | 29.90 | 29.90 | 1.01% | 20,662 |
| Jul 29, 2025 | 29.90 | 30.10 | 29.50 | 29.60 | 29.60 | -1.33% | 16,299 |
| Jul 28, 2025 | 29.90 | 30.10 | 29.60 | 30.00 | 30.00 | -1.32% | 11,830 |
| Jul 25, 2025 | 30.40 | 30.40 | 29.50 | 30.40 | 30.40 | -1.30% | 21,254 |
| Jul 24, 2025 | 31.90 | 31.90 | 30.10 | 30.80 | 30.80 | -1.60% | 30,078 |
| Jul 23, 2025 | 29.70 | 31.30 | 29.50 | 31.30 | 31.30 | 5.03% | 9,459 |
| Jul 22, 2025 | 28.80 | 29.80 | 28.80 | 29.80 | 29.80 | -1.32% | 57,327 |
| Jul 21, 2025 | 28.70 | 30.20 | 28.20 | 30.20 | 30.20 | 4.50% | 43,506 |
| Jul 18, 2025 | 28.90 | 29.00 | 28.60 | 28.90 | 28.90 | -0.69% | 11,739 |
| Jul 17, 2025 | 29.20 | 29.20 | 28.70 | 29.10 | 29.10 | 0.34% | 13,665 |
| Jul 16, 2025 | 28.60 | 29.80 | 28.20 | 29.00 | 29.00 | 0.35% | 35,896 |
| Jul 15, 2025 | 28.10 | 29.00 | 27.70 | 28.90 | 28.90 | 2.85% | 16,257 |
| Jul 14, 2025 | 28.90 | 29.80 | 27.00 | 28.10 | 28.10 | -3.10% | 80,430 |
| Jul 11, 2025 | 28.70 | 29.00 | 28.40 | 29.00 | 29.00 | - | 19,151 |
| Jul 10, 2025 | 27.00 | 29.50 | 26.60 | 29.00 | 29.00 | 7.81% | 114,618 |
| Jul 9, 2025 | 26.90 | 27.00 | 26.70 | 26.90 | 26.90 | 0.75% | 46,755 |
| Jul 8, 2025 | 26.40 | 26.70 | 26.00 | 26.70 | 26.70 | 1.14% | 15,619 |
| Jul 7, 2025 | 26.30 | 26.50 | 25.80 | 26.40 | 26.40 | -0.75% | 21,811 |
| Jul 4, 2025 | 26.50 | 26.80 | 26.00 | 26.60 | 26.60 | -0.37% | 16,860 |
| Jul 3, 2025 | 27.20 | 27.20 | 26.40 | 26.70 | 26.70 | -1.84% | 12,430 |
| Jul 2, 2025 | 26.00 | 27.30 | 26.00 | 27.20 | 27.20 | 1.49% | 5,636 |
| Jul 1, 2025 | 26.80 | 26.90 | 25.80 | 26.80 | 26.80 | -0.74% | 26,157 |
| Jun 30, 2025 | 28.30 | 28.30 | 27.00 | 27.00 | 27.00 | -4.59% | 26,846 |
| Jun 27, 2025 | 28.10 | 28.80 | 27.40 | 28.30 | 28.30 | 0.71% | 9,111 |
| Jun 26, 2025 | 27.60 | 28.30 | 27.60 | 28.10 | 28.10 | 2.18% | 11,398 |
| Jun 25, 2025 | 26.90 | 28.50 | 26.30 | 27.50 | 27.50 | 2.23% | 13,588 |
| Jun 24, 2025 | 26.90 | 27.00 | 26.40 | 26.90 | 26.90 | - | 6,249 |
| Jun 23, 2025 | 25.80 | 26.90 | 25.70 | 26.90 | 26.90 | 5.08% | 15,695 |
| Jun 19, 2025 | 25.60 | 26.00 | 25.20 | 25.60 | 25.60 | 0.79% | 20,294 |
| Jun 18, 2025 | 25.20 | 25.60 | 25.20 | 25.40 | 25.40 | -0.39% | 13,730 |
| Jun 17, 2025 | 25.80 | 25.80 | 25.40 | 25.50 | 25.50 | -1.54% | 12,336 |
| Jun 16, 2025 | 26.30 | 26.50 | 25.90 | 25.90 | 25.90 | -2.63% | 20,680 |
| Jun 13, 2025 | 26.40 | 26.60 | 26.10 | 26.60 | 26.60 | -0.37% | 3,890 |
| Jun 12, 2025 | 26.60 | 26.70 | 26.30 | 26.70 | 26.70 | 0.38% | 10,548 |
| Jun 11, 2025 | 26.50 | 26.90 | 26.50 | 26.60 | 26.60 | -0.75% | 23,098 |