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 |