Premium Snacks Nordic AB (publ) (STO:SNX)
Sweden
· Delayed Price · Currency is SEK 39.80
0.00 (0.00%)
At close: Dec 5, 2025
Premium Snacks Nordic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 41.50 | 41.50 | 39.00 | 39.30 | 39.30 | -5.30% | 80,179 |
| Oct 15, 2025 | 43.00 | 46.10 | 40.50 | 41.50 | 41.50 | -3.26% | 504,554 |
| Oct 14, 2025 | 40.50 | 42.90 | 40.50 | 42.90 | 42.90 | 6.19% | 24,620 |
| Oct 13, 2025 | 38.80 | 41.50 | 38.80 | 40.40 | 40.40 | 1.00% | 23,040 |
| Oct 10, 2025 | 38.70 | 41.50 | 38.70 | 40.00 | 40.00 | 2.04% | 19,831 |
| Oct 9, 2025 | 39.90 | 40.00 | 38.10 | 39.20 | 39.20 | -0.76% | 25,152 |
| Oct 8, 2025 | 38.10 | 39.80 | 38.10 | 39.50 | 39.50 | 4.77% | 25,093 |
| Oct 7, 2025 | 37.80 | 38.10 | 36.60 | 37.70 | 37.70 | -1.05% | 39,890 |
| Oct 6, 2025 | 38.80 | 39.00 | 37.40 | 38.10 | 38.10 | -3.79% | 59,321 |
| Oct 3, 2025 | 39.90 | 40.50 | 38.10 | 39.60 | 39.60 | -0.50% | 17,772 |
| Oct 2, 2025 | 40.40 | 40.50 | 39.10 | 39.80 | 39.80 | -1.73% | 20,950 |
| Oct 1, 2025 | 41.80 | 41.80 | 40.50 | 40.50 | 40.50 | -3.34% | 16,667 |
| Sep 30, 2025 | 42.80 | 43.20 | 40.60 | 41.90 | 41.90 | -1.41% | 25,409 |
| Sep 29, 2025 | 42.40 | 44.00 | 41.90 | 42.50 | 42.50 | -0.93% | 14,583 |
| Sep 26, 2025 | 42.90 | 43.00 | 42.30 | 42.90 | 42.90 | -0.23% | 11,864 |
| Sep 25, 2025 | 42.80 | 43.80 | 42.00 | 43.00 | 43.00 | 1.18% | 18,941 |
| Sep 24, 2025 | 41.30 | 43.80 | 41.20 | 42.50 | 42.50 | 1.92% | 10,558 |
| Sep 23, 2025 | 42.50 | 42.50 | 40.00 | 41.70 | 41.70 | -0.71% | 33,780 |
| Sep 22, 2025 | 43.50 | 44.00 | 42.00 | 42.00 | 42.00 | -4.11% | 48,819 |
| Sep 19, 2025 | 44.30 | 46.00 | 43.50 | 43.80 | 43.80 | -0.68% | 55,722 |
| Sep 18, 2025 | 40.40 | 44.10 | 40.40 | 44.10 | 44.10 | 9.16% | 71,583 |
| Sep 17, 2025 | 38.90 | 40.80 | 38.70 | 40.40 | 40.40 | 2.54% | 29,726 |
| Sep 16, 2025 | 38.90 | 39.90 | 38.00 | 39.40 | 39.40 | 0.25% | 48,204 |
| Sep 15, 2025 | 39.70 | 41.40 | 39.00 | 39.30 | 39.30 | -0.25% | 21,667 |
| Sep 12, 2025 | 38.70 | 40.30 | 38.70 | 39.40 | 39.40 | 2.07% | 27,632 |
| Sep 11, 2025 | 38.80 | 39.10 | 37.50 | 38.60 | 38.60 | -0.52% | 38,678 |
| Sep 10, 2025 | 40.00 | 40.60 | 38.80 | 38.80 | 38.80 | -4.67% | 32,713 |
| Sep 9, 2025 | 41.00 | 41.20 | 39.50 | 40.70 | 40.70 | -0.49% | 29,258 |
| Sep 8, 2025 | 40.90 | 41.30 | 39.90 | 40.90 | 40.90 | - | 54,115 |
| Sep 5, 2025 | 39.50 | 41.60 | 38.70 | 40.90 | 40.90 | 5.14% | 55,724 |
| Sep 4, 2025 | 39.20 | 39.50 | 37.50 | 38.90 | 38.90 | -2.02% | 54,723 |
| Sep 3, 2025 | 39.50 | 40.00 | 38.00 | 39.70 | 39.70 | -0.50% | 45,735 |
| Sep 2, 2025 | 41.30 | 42.00 | 38.90 | 39.90 | 39.90 | -3.16% | 88,504 |
| Sep 1, 2025 | 39.20 | 41.80 | 39.00 | 41.20 | 41.20 | 4.83% | 94,514 |
| Aug 29, 2025 | 38.40 | 39.80 | 38.00 | 39.30 | 39.30 | 3.69% | 61,380 |
| Aug 28, 2025 | 37.20 | 41.00 | 36.70 | 37.90 | 37.90 | 0.53% | 109,220 |
| Aug 27, 2025 | 35.20 | 38.20 | 34.50 | 37.70 | 37.70 | 5.01% | 266,635 |
| Aug 26, 2025 | 43.50 | 43.90 | 34.00 | 35.90 | 35.90 | -16.32% | 804,501 |
| Aug 25, 2025 | 41.40 | 44.90 | 41.00 | 42.90 | 42.90 | 6.98% | 238,433 |
| Aug 22, 2025 | 37.60 | 42.00 | 37.60 | 40.10 | 40.10 | 22.63% | 536,803 |
| Aug 21, 2025 | 32.80 | 33.00 | 31.80 | 32.70 | 32.70 | -0.30% | 33,939 |
| Aug 20, 2025 | 31.80 | 32.90 | 31.80 | 32.80 | 32.80 | 2.82% | 31,900 |
| Aug 19, 2025 | 31.00 | 32.00 | 31.00 | 31.90 | 31.90 | 2.90% | 16,295 |
| Aug 18, 2025 | 29.10 | 31.30 | 29.10 | 31.00 | 31.00 | 4.73% | 52,145 |
| Aug 15, 2025 | 29.00 | 29.60 | 28.50 | 29.60 | 29.60 | 2.42% | 22,817 |
| Aug 14, 2025 | 29.20 | 29.20 | 28.80 | 28.90 | 28.90 | 0.35% | 5,275 |
| Aug 13, 2025 | 29.10 | 29.10 | 28.50 | 28.80 | 28.80 | -1.37% | 18,626 |
| Aug 12, 2025 | 29.50 | 29.60 | 29.00 | 29.20 | 29.20 | -1.35% | 24,096 |
| Aug 11, 2025 | 29.60 | 29.70 | 29.30 | 29.60 | 29.60 | -1.33% | 20,788 |
| Aug 8, 2025 | 30.30 | 30.30 | 29.70 | 30.00 | 30.00 | -0.99% | 11,969 |
| Aug 7, 2025 | 30.00 | 31.60 | 29.70 | 30.30 | 30.30 | 1.00% | 35,213 |
| Aug 6, 2025 | 30.10 | 30.50 | 29.70 | 30.00 | 30.00 | -1.64% | 41,818 |
| Aug 5, 2025 | 30.10 | 30.50 | 30.00 | 30.50 | 30.50 | - | 35,126 |
| Aug 4, 2025 | 30.00 | 30.50 | 29.90 | 30.50 | 30.50 | 0.66% | 37,513 |
| Aug 1, 2025 | 30.00 | 30.80 | 30.00 | 30.30 | 30.30 | -1.30% | 40,448 |
| Jul 31, 2025 | 29.80 | 30.70 | 29.60 | 30.70 | 30.70 | 2.68% | 12,132 |
| Jul 30, 2025 | 29.50 | 29.90 | 29.30 | 29.90 | 29.90 | 1.01% | 20,662 |
| Jul 29, 2025 | 29.90 | 30.10 | 29.50 | 29.60 | 29.60 | -1.33% | 16,299 |
| Jul 28, 2025 | 29.90 | 30.10 | 29.60 | 30.00 | 30.00 | -1.32% | 11,830 |
| Jul 25, 2025 | 30.40 | 30.40 | 29.50 | 30.40 | 30.40 | -1.30% | 21,254 |
| Jul 24, 2025 | 31.90 | 31.90 | 30.10 | 30.80 | 30.80 | -1.60% | 30,078 |
| Jul 23, 2025 | 29.70 | 31.30 | 29.50 | 31.30 | 31.30 | 5.03% | 9,459 |
| Jul 22, 2025 | 28.80 | 29.80 | 28.80 | 29.80 | 29.80 | -1.32% | 57,327 |
| Jul 21, 2025 | 28.70 | 30.20 | 28.20 | 30.20 | 30.20 | 4.50% | 43,506 |