Premium Snacks Nordic AB (publ) (STO:SNX)
Sweden · Delayed Price · Currency is SEK 29.35
-0.35 (-1.18%)
Oct 28, 2026, 5:20 PM CET
Premium Snacks Nordic AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 29.40 | 29.65 | 29.20 | 29.35 | 29.35 | -1.18% | 3,357 |
| Oct 27, 2026 | 29.75 | 29.95 | 29.45 | 29.70 | 29.70 | -1.00% | 4,269 |
| Oct 26, 2026 | 29.95 | 30.45 | 28.95 | 30.00 | 30.00 | 1.01% | 19,155 |
| Oct 23, 2026 | 28.75 | 30.00 | 28.60 | 29.70 | 29.70 | 1.89% | 16,271 |
| Oct 22, 2026 | 28.80 | 29.15 | 28.75 | 29.15 | 29.15 | 1.22% | 2,504 |
| Oct 21, 2026 | 28.55 | 28.85 | 28.55 | 28.80 | 28.80 | -0.69% | 15,470 |
| Oct 20, 2026 | 29.20 | 29.60 | 28.80 | 29.00 | 29.00 | -1.86% | 17,062 |
| Oct 19, 2026 | 30.40 | 30.40 | 29.25 | 29.55 | 29.55 | -1.17% | 8,230 |
| Oct 16, 2026 | 30.05 | 30.20 | 29.60 | 29.90 | 29.90 | -0.83% | 13,346 |
| Oct 15, 2026 | 30.55 | 30.55 | 29.95 | 30.15 | 30.15 | -0.99% | 3,116 |
| Oct 14, 2026 | 30.70 | 30.70 | 30.00 | 30.45 | 30.45 | -0.81% | 10,852 |
| Oct 13, 2026 | 29.75 | 30.95 | 29.60 | 30.70 | 30.70 | 0.82% | 53,627 |
| Oct 12, 2026 | 30.60 | 31.15 | 29.70 | 30.45 | 30.45 | -0.49% | 21,442 |
| Oct 9, 2026 | 30.45 | 30.90 | 30.20 | 30.60 | 30.60 | 0.33% | 14,543 |
| Oct 8, 2026 | 30.80 | 30.80 | 30.40 | 30.50 | 30.50 | -1.93% | 3,320 |
| Oct 7, 2026 | 30.85 | 31.25 | 30.65 | 31.10 | 31.10 | -0.96% | 10,492 |
| Oct 6, 2026 | 31.60 | 31.75 | 31.00 | 31.40 | 31.40 | -0.63% | 19,167 |
| Oct 5, 2026 | 31.90 | 32.00 | 31.20 | 31.60 | 31.60 | -0.94% | 9,617 |
| Oct 2, 2026 | 31.70 | 32.20 | 31.70 | 31.90 | 31.90 | 0.95% | 5,162 |
| Oct 1, 2026 | 31.65 | 31.85 | 30.75 | 31.60 | 31.60 | -1.25% | 17,926 |
| Sep 30, 2026 | 32.00 | 32.25 | 31.55 | 32.00 | 32.00 | -0.93% | 9,727 |
| Sep 29, 2026 | 32.25 | 32.30 | 31.90 | 32.30 | 32.30 | - | 4,889 |
| Sep 28, 2026 | 31.95 | 32.30 | 31.85 | 32.30 | 32.30 | -0.92% | 18,725 |
| Sep 25, 2026 | 32.90 | 32.90 | 31.90 | 32.60 | 32.60 | 1.24% | 6,671 |
| Sep 24, 2026 | 32.70 | 33.00 | 32.20 | 32.20 | 32.20 | -1.53% | 7,977 |
| Sep 23, 2026 | 32.45 | 32.95 | 31.95 | 32.70 | 32.70 | 1.55% | 11,135 |
| Sep 22, 2026 | 32.30 | 32.65 | 32.05 | 32.20 | 32.20 | -1.08% | 8,764 |
| Sep 21, 2026 | 32.50 | 32.65 | 32.00 | 32.55 | 32.55 | -1.36% | 12,956 |
| Sep 18, 2026 | 32.70 | 33.40 | 32.50 | 33.00 | 33.00 | - | 4,688 |
| Sep 17, 2026 | 32.95 | 33.00 | 32.35 | 33.00 | 33.00 | 0.30% | 9,166 |
| Sep 16, 2026 | 32.10 | 32.90 | 32.05 | 32.90 | 32.90 | 0.61% | 10,361 |
| Sep 15, 2026 | 32.80 | 32.85 | 31.95 | 32.70 | 32.70 | -0.30% | 18,032 |
| Sep 14, 2026 | 32.95 | 32.95 | 32.00 | 32.80 | 32.80 | 0.46% | 4,483 |
| Sep 11, 2026 | 32.35 | 32.95 | 31.90 | 32.65 | 32.65 | 0.93% | 8,106 |
| Sep 10, 2026 | 32.65 | 33.35 | 32.35 | 32.35 | 32.35 | -1.82% | 24,864 |
| Sep 9, 2026 | 33.00 | 33.20 | 32.65 | 32.95 | 32.95 | -1.20% | 8,601 |
| Sep 8, 2026 | 33.45 | 33.45 | 32.95 | 33.35 | 33.35 | -0.45% | 2,471 |
| Sep 7, 2026 | 33.40 | 33.80 | 32.70 | 33.50 | 33.50 | 0.30% | 13,433 |
| Sep 4, 2026 | 33.15 | 33.55 | 33.10 | 33.40 | 33.40 | 0.91% | 5,420 |
| Sep 3, 2026 | 33.70 | 34.60 | 33.00 | 33.10 | 33.10 | -2.22% | 15,376 |
| Sep 2, 2026 | 33.35 | 34.00 | 32.75 | 33.85 | 33.85 | 2.58% | 14,805 |
| Sep 1, 2026 | 32.80 | 33.15 | 32.35 | 33.00 | 33.00 | 0.61% | 12,092 |
| Aug 31, 2026 | 33.45 | 33.50 | 32.55 | 32.80 | 32.80 | -1.80% | 25,442 |
| Aug 28, 2026 | 33.10 | 33.45 | 32.75 | 33.40 | 33.40 | 1.21% | 12,201 |
| Aug 27, 2026 | 33.80 | 34.00 | 32.35 | 33.00 | 33.00 | - | 37,789 |
| Aug 26, 2026 | 32.55 | 33.80 | 32.40 | 33.00 | 33.00 | 0.30% | 32,552 |
| Aug 25, 2026 | 31.50 | 32.90 | 31.50 | 32.90 | 32.90 | 4.11% | 34,566 |
| Aug 24, 2026 | 32.00 | 33.50 | 31.20 | 31.60 | 31.60 | -0.47% | 34,489 |
| Aug 21, 2026 | 35.25 | 35.25 | 30.00 | 31.75 | 31.75 | -4.51% | 286,130 |
| Aug 20, 2026 | 32.95 | 34.25 | 32.10 | 33.25 | 33.25 | -0.30% | 24,100 |