Premium Snacks Nordic AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	32.85	34.10	32.85	34.00	34.00	2.41%	23,410
May 21, 2026	33.40	33.70	32.80	33.20	33.20	-0.75%	54,380
May 20, 2026	33.35	34.35	33.10	33.45	33.45	-1.18%	19,143
May 19, 2026	33.15	33.85	32.40	33.85	33.85	2.58%	36,134
May 18, 2026	33.35	33.60	32.85	33.45	33.00	-0.89%	40,849
May 15, 2026	33.25	34.35	33.00	33.75	33.30	1.35%	28,389
May 13, 2026	33.90	33.90	33.30	33.30	32.85	-0.30%	13,410
May 12, 2026	33.35	34.95	32.20	33.40	32.95	0.15%	66,375
May 11, 2026	35.05	35.80	33.10	33.35	32.90	-5.79%	40,725
May 8, 2026	34.65	35.75	32.05	35.40	34.92	3.21%	46,115
May 7, 2026	31.80	36.00	31.40	34.30	33.84	7.69%	129,043
May 6, 2026	31.45	31.90	29.00	31.85	31.42	1.43%	394,616
May 5, 2026	36.00	36.00	29.45	31.40	30.98	-20.71%	749,354
May 4, 2026	42.00	42.00	38.85	39.60	39.07	-6.05%	22,812
Apr 30, 2026	42.35	42.35	40.05	42.15	41.58	-0.47%	6,870
Apr 29, 2026	40.35	42.55	39.80	42.35	41.78	2.17%	16,470
Apr 28, 2026	41.85	42.55	40.25	41.45	40.89	-0.84%	22,203
Apr 27, 2026	42.00	42.60	41.10	41.80	41.24	-0.36%	21,058
Apr 24, 2026	42.75	42.75	40.45	41.95	41.39	0.36%	18,019
Apr 23, 2026	43.90	44.80	41.55	41.80	41.24	-4.78%	32,737
Apr 22, 2026	43.90	43.90	43.00	43.90	43.31	1.39%	13,999
Apr 21, 2026	41.50	43.90	41.50	43.30	42.72	3.96%	21,535
Apr 20, 2026	40.80	42.80	40.80	41.65	41.09	0.36%	48,136
Apr 17, 2026	40.80	41.60	40.50	41.50	40.94	1.84%	12,489
Apr 16, 2026	41.15	41.15	39.85	40.75	40.20	-1.09%	23,519
Apr 15, 2026	40.35	41.40	40.00	41.20	40.65	2.11%	9,360
Apr 14, 2026	40.00	40.35	39.20	40.35	39.81	0.88%	29,149
Apr 13, 2026	39.60	40.00	39.20	40.00	39.46	0.50%	12,938
Apr 10, 2026	39.00	39.80	38.30	39.80	39.26	3.11%	20,520
Apr 9, 2026	39.10	40.05	38.60	38.60	38.08	-1.40%	7,375
Apr 8, 2026	38.80	39.60	38.50	39.15	38.62	1.82%	18,158
Apr 7, 2026	38.35	39.85	37.45	38.45	37.93	0.13%	17,545
Apr 2, 2026	38.30	39.20	38.00	38.40	37.88	-1.79%	17,840
Apr 1, 2026	37.10	39.30	37.10	39.10	38.57	3.71%	38,120
Mar 31, 2026	36.30	37.70	35.80	37.70	37.19	3.57%	14,851
Mar 30, 2026	38.90	38.90	36.30	36.40	35.91	-6.43%	28,583
Mar 27, 2026	37.80	38.90	37.40	38.90	38.38	2.10%	25,238
Mar 26, 2026	36.70	38.40	36.70	38.10	37.59	2.97%	7,783
Mar 25, 2026	35.60	37.20	35.60	37.00	36.50	3.64%	25,908
Mar 24, 2026	36.10	37.20	35.60	35.70	35.22	-2.72%	18,727
Mar 23, 2026	36.90	37.50	35.00	36.70	36.21	-1.08%	33,931
Mar 20, 2026	37.50	38.70	36.20	37.10	36.60	-1.07%	30,353
Mar 19, 2026	38.50	39.10	37.00	37.50	37.00	-3.35%	65,106
Mar 18, 2026	40.30	40.30	38.70	38.80	38.28	-3.00%	15,074