Premium Snacks Nordic AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	31.25	31.60	30.70	31.10	31.10	-0.80%	6,793
Jul 31, 2026	31.75	31.95	30.90	31.35	31.35	-1.26%	7,490
Jul 30, 2026	31.15	31.90	31.15	31.75	31.75	0.79%	2,688
Jul 29, 2026	30.90	31.80	30.85	31.50	31.50	2.61%	8,292
Jul 28, 2026	31.05	31.05	30.50	30.70	30.70	-2.07%	22,439
Jul 27, 2026	31.40	31.70	31.00	31.35	31.35	-1.10%	16,568
Jul 24, 2026	31.20	31.85	30.60	31.70	31.70	0.96%	21,314
Jul 23, 2026	31.50	31.85	31.25	31.40	31.40	-1.41%	14,561
Jul 22, 2026	31.30	31.85	31.30	31.85	31.85	1.59%	12,656
Jul 21, 2026	31.65	32.10	31.35	31.35	31.35	-1.10%	9,400
Jul 20, 2026	32.40	32.40	31.40	31.70	31.70	-2.31%	33,464
Jul 17, 2026	32.50	33.00	32.25	32.45	32.45	-0.76%	5,525
Jul 16, 2026	32.60	32.80	32.55	32.70	32.70	0.31%	5,566
Jul 15, 2026	32.75	33.20	32.50	32.60	32.60	-1.51%	18,233
Jul 14, 2026	33.45	33.45	32.80	33.10	33.10	0.46%	9,819
Jul 13, 2026	32.75	33.70	32.30	32.95	32.95	-0.15%	14,421
Jul 10, 2026	34.00	34.00	32.80	33.00	33.00	-1.35%	44,304
Jul 9, 2026	32.65	34.00	32.50	33.45	33.45	2.14%	51,696
Jul 8, 2026	33.00	33.50	32.65	32.75	32.75	-0.76%	4,379
Jul 7, 2026	32.60	33.00	32.25	33.00	33.00	0.92%	7,298
Jul 6, 2026	32.75	32.85	32.20	32.70	32.70	-	33,473
Jul 3, 2026	32.50	32.95	32.25	32.70	32.70	0.15%	14,370
Jul 2, 2026	32.95	33.15	32.20	32.65	32.65	-0.91%	24,370
Jul 1, 2026	33.00	33.00	32.50	32.95	32.95	1.07%	40,432
Jun 30, 2026	33.40	33.40	32.60	32.60	32.60	-3.26%	24,740
Jun 29, 2026	33.25	33.70	32.85	33.70	33.70	-	4,848
Jun 26, 2026	33.05	33.70	32.60	33.70	33.70	2.12%	7,794
Jun 25, 2026	33.10	33.90	33.00	33.00	33.00	-2.22%	18,826
Jun 24, 2026	32.65	33.75	32.65	33.75	33.75	0.90%	5,799
Jun 23, 2026	32.55	33.45	32.50	33.45	33.45	1.06%	9,716
Jun 22, 2026	33.50	33.95	32.35	33.10	33.10	-0.60%	16,280
Jun 18, 2026	35.00	35.00	33.30	33.30	33.30	-4.17%	49,796
Jun 17, 2026	33.80	35.40	33.80	34.75	34.75	2.81%	20,059
Jun 16, 2026	35.20	35.20	33.15	33.80	33.80	-3.98%	83,183
Jun 15, 2026	34.75	36.45	34.60	35.20	35.20	1.15%	77,355
Jun 12, 2026	34.20	35.60	34.15	34.80	34.80	4.82%	142,419
Jun 11, 2026	32.20	33.90	32.20	33.20	33.20	1.68%	11,830
Jun 10, 2026	32.30	32.80	32.15	32.65	32.65	-0.46%	12,713
Jun 9, 2026	32.60	33.10	32.30	32.80	32.80	-1.06%	9,420
Jun 8, 2026	33.30	33.35	32.50	33.15	33.15	-0.45%	8,877
Jun 5, 2026	33.00	33.55	33.00	33.30	33.30	-	11,663
Jun 4, 2026	32.20	33.70	32.15	33.30	33.30	2.78%	20,196
Jun 3, 2026	32.45	32.85	32.05	32.40	32.40	-1.82%	21,352
Jun 2, 2026	33.05	33.30	32.30	33.00	33.00	-0.15%	24,902
Jun 1, 2026	34.05	34.05	33.00	33.05	33.05	-2.22%	29,577
May 29, 2026	34.85	35.60	33.20	33.80	33.80	-3.01%	60,474
May 28, 2026	34.80	34.85	34.20	34.85	34.85	-0.43%	16,387
May 27, 2026	34.30	35.80	34.30	35.00	35.00	0.57%	21,194
May 26, 2026	34.50	34.95	33.30	34.80	34.80	0.43%	17,612
May 25, 2026	33.85	35.85	33.85	34.65	34.65	1.91%	24,189