Premium Snacks Nordic AB (publ) (STO:SNX)
Sweden · Delayed Price · Currency is SEK 39.60
+0.20 (0.51%)
Dec 30, 2025, 5:24 PM CET
Premium Snacks Nordic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 40.10 | 40.70 | 39.20 | 39.60 | 39.60 | 0.51% | 10,681 |
| Dec 29, 2025 | 39.40 | 41.00 | 39.30 | 39.40 | 39.40 | 1.29% | 53,232 |
| Dec 23, 2025 | 38.80 | 39.50 | 38.80 | 38.90 | 38.90 | -0.26% | 10,735 |
| Dec 22, 2025 | 39.10 | 39.20 | 37.30 | 39.00 | 39.00 | 0.26% | 17,855 |
| Dec 19, 2025 | 38.90 | 39.70 | 38.00 | 38.90 | 38.90 | - | 27,213 |
| Dec 18, 2025 | 38.80 | 39.30 | 38.00 | 38.90 | 38.90 | 0.26% | 19,727 |
| Dec 17, 2025 | 37.50 | 38.80 | 37.20 | 38.80 | 38.80 | 3.47% | 20,096 |
| Dec 16, 2025 | 38.20 | 38.20 | 36.60 | 37.50 | 37.50 | -1.32% | 39,056 |
| Dec 15, 2025 | 37.80 | 38.20 | 37.50 | 38.00 | 38.00 | -1.30% | 26,082 |
| Dec 12, 2025 | 38.90 | 38.90 | 38.20 | 38.50 | 38.50 | -2.04% | 18,137 |
| Dec 11, 2025 | 38.40 | 39.30 | 38.40 | 39.30 | 39.30 | 1.29% | 11,817 |
| Dec 10, 2025 | 38.90 | 39.20 | 38.50 | 38.80 | 38.80 | -0.77% | 7,536 |
| Dec 9, 2025 | 39.60 | 40.00 | 39.00 | 39.10 | 39.10 | -1.26% | 6,873 |
| Dec 8, 2025 | 39.10 | 41.00 | 38.70 | 39.60 | 39.60 | -0.50% | 45,620 |
| Dec 5, 2025 | 39.50 | 39.80 | 39.00 | 39.80 | 39.80 | - | 23,452 |
| Dec 4, 2025 | 39.60 | 40.20 | 39.50 | 39.80 | 39.80 | 0.25% | 15,554 |
| Dec 3, 2025 | 39.30 | 39.70 | 39.00 | 39.70 | 39.70 | 0.25% | 26,508 |
| Dec 2, 2025 | 39.80 | 40.20 | 38.70 | 39.60 | 39.60 | 1.02% | 31,399 |
| Dec 1, 2025 | 39.70 | 40.30 | 39.20 | 39.20 | 39.20 | -1.01% | 10,605 |
| Nov 28, 2025 | 38.80 | 39.60 | 38.60 | 39.60 | 39.60 | 2.33% | 10,107 |
| Nov 27, 2025 | 40.00 | 40.40 | 38.70 | 38.70 | 38.70 | -3.25% | 68,141 |
| Nov 26, 2025 | 39.80 | 40.40 | 39.70 | 40.00 | 40.00 | 0.76% | 23,786 |
| Nov 25, 2025 | 39.80 | 39.90 | 39.20 | 39.70 | 39.70 | -0.50% | 13,484 |
| Nov 24, 2025 | 40.10 | 40.10 | 39.40 | 39.90 | 39.90 | - | 18,837 |
| Nov 21, 2025 | 40.90 | 40.90 | 39.80 | 39.90 | 39.90 | -1.48% | 11,104 |
| Nov 20, 2025 | 39.60 | 40.90 | 39.60 | 40.50 | 40.50 | 2.27% | 14,688 |
| Nov 19, 2025 | 39.60 | 39.90 | 38.60 | 39.60 | 39.60 | - | 9,613 |
| Nov 18, 2025 | 40.40 | 40.50 | 39.40 | 39.60 | 39.60 | -1.98% | 15,026 |
| Nov 17, 2025 | 40.10 | 40.40 | 39.70 | 40.40 | 40.40 | 0.50% | 8,167 |
| Nov 14, 2025 | 40.00 | 40.50 | 39.80 | 40.20 | 40.20 | 0.75% | 5,019 |
| Nov 13, 2025 | 40.40 | 40.70 | 39.80 | 39.90 | 39.90 | -2.21% | 16,972 |
| Nov 12, 2025 | 39.80 | 40.80 | 39.60 | 40.80 | 40.80 | 2.26% | 9,643 |
| Nov 11, 2025 | 41.30 | 41.30 | 39.60 | 39.90 | 39.90 | -1.97% | 32,508 |
| Nov 10, 2025 | 40.80 | 42.20 | 40.30 | 40.70 | 40.70 | 0.99% | 72,840 |
| Nov 7, 2025 | 39.30 | 41.00 | 39.10 | 40.30 | 40.30 | 2.28% | 40,728 |
| Nov 6, 2025 | 42.20 | 43.50 | 38.60 | 39.40 | 39.40 | -4.37% | 115,712 |
| Nov 5, 2025 | 48.80 | 48.80 | 40.20 | 41.20 | 41.20 | -8.44% | 191,605 |
| Nov 4, 2025 | 45.20 | 45.80 | 44.40 | 45.00 | 45.00 | 0.45% | 51,148 |
| Nov 3, 2025 | 41.40 | 44.90 | 41.40 | 44.80 | 44.80 | 8.47% | 41,518 |
| Oct 31, 2025 | 41.00 | 41.50 | 40.30 | 41.30 | 41.30 | -0.24% | 21,873 |
| Oct 30, 2025 | 41.40 | 41.50 | 40.70 | 41.40 | 41.40 | - | 25,262 |
| Oct 29, 2025 | 40.90 | 41.50 | 40.50 | 41.40 | 41.40 | 1.22% | 33,186 |
| Oct 28, 2025 | 41.30 | 41.50 | 40.40 | 40.90 | 40.90 | -0.97% | 17,158 |
| Oct 27, 2025 | 40.70 | 41.40 | 40.10 | 41.30 | 41.30 | 1.72% | 22,491 |
| Oct 24, 2025 | 41.40 | 41.50 | 40.20 | 40.60 | 40.60 | -1.93% | 7,332 |
| Oct 23, 2025 | 40.90 | 41.40 | 40.60 | 41.40 | 41.40 | 1.22% | 31,443 |
| Oct 22, 2025 | 39.50 | 41.10 | 39.50 | 40.90 | 40.90 | 3.81% | 17,640 |
| Oct 21, 2025 | 39.20 | 40.00 | 38.80 | 39.40 | 39.40 | -1.25% | 13,634 |
| Oct 20, 2025 | 40.30 | 41.60 | 38.50 | 39.90 | 39.90 | -0.99% | 71,560 |
| Oct 17, 2025 | 39.80 | 40.60 | 39.00 | 40.30 | 40.30 | 2.54% | 51,731 |