Premium Snacks Nordic AB (publ) (STO:SNX)
Sweden
· Delayed Price · Currency is SEK 39.90
-0.80 (-1.97%)
Mar 9, 2026, 5:20 PM CET
Premium Snacks Nordic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 37.00 | 40.50 | 36.60 | 38.60 | 38.60 | 4.32% | 54,020 |
| Feb 24, 2026 | 38.30 | 38.30 | 35.80 | 37.00 | 37.00 | -2.12% | 82,478 |
| Feb 23, 2026 | 38.80 | 39.00 | 37.10 | 37.80 | 37.80 | -4.79% | 77,927 |
| Feb 20, 2026 | 41.80 | 41.80 | 38.90 | 39.70 | 39.70 | -5.02% | 32,044 |
| Feb 19, 2026 | 43.20 | 43.20 | 41.30 | 41.80 | 41.80 | -3.24% | 21,179 |
| Feb 18, 2026 | 43.00 | 46.20 | 42.50 | 43.20 | 43.20 | 2.37% | 42,376 |
| Feb 17, 2026 | 40.20 | 42.90 | 39.00 | 42.20 | 42.20 | 6.03% | 64,140 |
| Feb 16, 2026 | 38.30 | 41.60 | 38.20 | 39.80 | 39.80 | 4.19% | 92,529 |
| Feb 13, 2026 | 40.20 | 40.20 | 33.00 | 38.20 | 38.20 | -14.54% | 471,685 |
| Feb 12, 2026 | 45.10 | 47.10 | 44.10 | 44.70 | 44.70 | -2.19% | 55,959 |
| Feb 11, 2026 | 48.10 | 48.10 | 44.40 | 45.70 | 45.70 | -4.99% | 74,765 |
| Feb 10, 2026 | 49.80 | 49.80 | 46.50 | 48.10 | 48.10 | -3.41% | 70,316 |
| Feb 9, 2026 | 47.50 | 50.00 | 46.00 | 49.80 | 49.80 | 4.62% | 21,624 |
| Feb 6, 2026 | 49.90 | 49.90 | 47.50 | 47.60 | 47.60 | -2.86% | 30,280 |
| Feb 5, 2026 | 50.60 | 51.80 | 48.00 | 49.00 | 49.00 | -3.16% | 43,080 |
| Feb 4, 2026 | 50.80 | 50.80 | 49.80 | 50.60 | 50.60 | -1.17% | 29,166 |
| Feb 3, 2026 | 51.80 | 52.00 | 50.20 | 51.20 | 51.20 | -0.39% | 50,061 |
| Feb 2, 2026 | 50.40 | 51.60 | 48.00 | 51.40 | 51.40 | 2.80% | 49,854 |
| Jan 30, 2026 | 51.20 | 52.00 | 50.00 | 50.00 | 50.00 | -0.79% | 51,669 |
| Jan 29, 2026 | 49.90 | 51.40 | 49.10 | 50.40 | 50.40 | 1.20% | 49,025 |
| Jan 28, 2026 | 50.20 | 51.20 | 49.10 | 49.80 | 49.80 | 0.40% | 20,311 |
| Jan 27, 2026 | 49.00 | 51.20 | 48.20 | 49.60 | 49.60 | 1.22% | 61,400 |
| Jan 26, 2026 | 48.70 | 49.00 | 47.40 | 49.00 | 49.00 | 0.62% | 41,735 |
| Jan 23, 2026 | 48.90 | 50.40 | 48.10 | 48.70 | 48.70 | -0.20% | 37,240 |
| Jan 22, 2026 | 45.50 | 48.80 | 45.50 | 48.80 | 48.80 | 7.25% | 59,283 |
| Jan 21, 2026 | 45.80 | 45.80 | 43.80 | 45.50 | 45.50 | 1.11% | 26,321 |
| Jan 20, 2026 | 44.80 | 45.30 | 44.20 | 45.00 | 45.00 | 0.67% | 14,182 |
| Jan 19, 2026 | 44.90 | 46.20 | 44.00 | 44.70 | 44.70 | -1.76% | 49,134 |
| Jan 16, 2026 | 45.30 | 47.10 | 45.30 | 45.50 | 45.50 | 0.44% | 54,086 |
| Jan 15, 2026 | 44.40 | 45.40 | 43.40 | 45.30 | 45.30 | 2.03% | 21,960 |
| Jan 14, 2026 | 43.60 | 44.50 | 43.30 | 44.40 | 44.40 | 2.54% | 39,158 |
| Jan 13, 2026 | 42.90 | 43.80 | 42.90 | 43.30 | 43.30 | 0.46% | 17,019 |
| Jan 12, 2026 | 42.60 | 43.90 | 42.60 | 43.10 | 43.10 | 0.23% | 24,936 |
| Jan 9, 2026 | 42.10 | 43.60 | 42.10 | 43.00 | 43.00 | 0.70% | 40,646 |
| Jan 8, 2026 | 41.80 | 43.00 | 40.50 | 42.70 | 42.70 | 2.15% | 86,606 |
| Jan 7, 2026 | 43.10 | 44.20 | 40.70 | 41.80 | 41.80 | -2.11% | 146,175 |
| Jan 5, 2026 | 41.90 | 43.50 | 41.90 | 42.70 | 42.70 | 2.15% | 35,889 |
| Jan 2, 2026 | 39.60 | 42.80 | 39.60 | 41.80 | 41.80 | 5.56% | 53,310 |
| Dec 30, 2025 | 40.10 | 40.70 | 39.20 | 39.60 | 39.60 | 0.51% | 10,681 |
| Dec 29, 2025 | 39.40 | 41.00 | 39.30 | 39.40 | 39.40 | 1.29% | 53,232 |
| Dec 23, 2025 | 38.80 | 39.50 | 38.80 | 38.90 | 38.90 | -0.26% | 10,735 |
| Dec 22, 2025 | 39.10 | 39.20 | 37.30 | 39.00 | 39.00 | 0.26% | 17,855 |
| Dec 19, 2025 | 38.90 | 39.70 | 38.00 | 38.90 | 38.90 | - | 27,213 |
| Dec 18, 2025 | 38.80 | 39.30 | 38.00 | 38.90 | 38.90 | 0.26% | 19,727 |
| Dec 17, 2025 | 37.50 | 38.80 | 37.20 | 38.80 | 38.80 | 3.47% | 20,096 |
| Dec 16, 2025 | 38.20 | 38.20 | 36.60 | 37.50 | 37.50 | -1.32% | 39,056 |
| Dec 15, 2025 | 37.80 | 38.20 | 37.50 | 38.00 | 38.00 | -1.30% | 26,082 |
| Dec 12, 2025 | 38.90 | 38.90 | 38.20 | 38.50 | 38.50 | -2.04% | 18,137 |
| Dec 11, 2025 | 38.40 | 39.30 | 38.40 | 39.30 | 39.30 | 1.29% | 11,817 |
| Dec 10, 2025 | 38.90 | 39.20 | 38.50 | 38.80 | 38.80 | -0.77% | 7,536 |
| Dec 9, 2025 | 39.60 | 40.00 | 39.00 | 39.10 | 39.10 | -1.26% | 6,873 |
| Dec 8, 2025 | 39.10 | 41.00 | 38.70 | 39.60 | 39.60 | -0.50% | 45,620 |
| 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 |