Premium Snacks Nordic AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	35.05	35.80	34.10	34.15	-	-3.53%	17,439
May 8, 2026	34.65	35.75	32.05	35.40	35.40	3.21%	46,115
May 7, 2026	31.80	36.00	31.40	34.30	34.30	7.69%	129,043
May 6, 2026	31.45	31.90	29.00	31.85	31.85	1.43%	394,616
May 5, 2026	36.00	36.00	29.45	31.40	31.40	-20.71%	749,354
May 4, 2026	42.00	42.00	38.85	39.60	39.60	-6.05%	22,812
Apr 30, 2026	42.35	42.35	40.05	42.15	42.15	-0.47%	6,870
Apr 29, 2026	40.35	42.55	39.80	42.35	42.35	2.17%	16,470
Apr 28, 2026	41.85	42.55	40.25	41.45	41.45	-0.84%	22,203
Apr 27, 2026	42.00	42.60	41.10	41.80	41.80	-0.36%	21,058
Apr 24, 2026	42.75	42.75	40.45	41.95	41.95	0.36%	18,019
Apr 23, 2026	43.90	44.80	41.55	41.80	41.80	-4.78%	32,737
Apr 22, 2026	43.90	43.90	43.00	43.90	43.90	1.39%	13,999
Apr 21, 2026	41.50	43.90	41.50	43.30	43.30	3.96%	21,535
Apr 20, 2026	40.80	42.80	40.80	41.65	41.65	0.36%	48,136
Apr 17, 2026	40.80	41.60	40.50	41.50	41.50	1.84%	12,489
Apr 16, 2026	41.15	41.15	39.85	40.75	40.75	-1.09%	23,519
Apr 15, 2026	40.35	41.40	40.00	41.20	41.20	2.11%	9,360
Apr 14, 2026	40.00	40.35	39.20	40.35	40.35	0.88%	29,149
Apr 13, 2026	39.60	40.00	39.20	40.00	40.00	0.50%	12,938
Apr 10, 2026	39.00	39.80	38.30	39.80	39.80	3.11%	20,520
Apr 9, 2026	39.10	40.05	38.60	38.60	38.60	-1.40%	7,375
Apr 8, 2026	38.80	39.60	38.50	39.15	39.15	1.82%	18,158
Apr 7, 2026	38.35	39.85	37.45	38.45	38.45	0.13%	17,545
Apr 2, 2026	38.30	39.20	38.00	38.40	38.40	-1.79%	17,840
Apr 1, 2026	37.10	39.30	37.10	39.10	39.10	3.71%	38,120
Mar 31, 2026	36.30	37.70	35.80	37.70	37.70	3.57%	14,851
Mar 30, 2026	38.90	38.90	36.30	36.40	36.40	-6.43%	28,583
Mar 27, 2026	37.80	38.90	37.40	38.90	38.90	2.10%	25,238
Mar 26, 2026	36.70	38.40	36.70	38.10	38.10	2.97%	7,783
Mar 25, 2026	35.60	37.20	35.60	37.00	37.00	3.64%	25,908
Mar 24, 2026	36.10	37.20	35.60	35.70	35.70	-2.72%	18,727
Mar 23, 2026	36.90	37.50	35.00	36.70	36.70	-1.08%	33,931
Mar 20, 2026	37.50	38.70	36.20	37.10	37.10	-1.07%	30,353
Mar 19, 2026	38.50	39.10	37.00	37.50	37.50	-3.35%	65,106
Mar 18, 2026	40.30	40.30	38.70	38.80	38.80	-3.00%	15,074
Mar 17, 2026	39.40	40.40	38.20	40.00	40.00	1.78%	33,337
Mar 16, 2026	38.70	39.70	38.40	39.30	39.30	-0.25%	28,361
Mar 13, 2026	38.30	40.50	38.10	39.40	39.40	1.81%	48,885
Mar 12, 2026	38.70	38.70	37.50	38.70	38.70	-	21,124
Mar 11, 2026	39.50	39.50	38.60	38.70	38.70	-2.03%	11,686
Mar 10, 2026	39.90	39.90	38.50	39.50	39.50	-1.00%	14,073
Mar 9, 2026	39.90	39.90	38.40	39.90	39.90	-1.97%	45,153
Mar 6, 2026	40.00	40.90	39.00	40.70	40.70	1.75%	17,910
Mar 5, 2026	39.60	41.60	39.00	40.00	40.00	-	37,273
Mar 4, 2026	38.90	40.30	38.80	40.00	40.00	3.09%	25,009
Mar 3, 2026	40.40	40.50	38.50	38.80	38.80	-3.96%	39,754
Mar 2, 2026	37.30	40.50	36.30	40.40	40.40	5.76%	54,691
Feb 27, 2026	39.10	39.80	38.20	38.20	38.20	-2.30%	14,872
Feb 26, 2026	39.30	39.60	38.20	39.10	39.10	1.30%	22,310