Premium Snacks Nordic AB SNX
OMXSTO · Sweden · Consumer Non-Durables
SEK 31.60-0.40 (-1.25%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 32.00 | -0.93% | SEK 32.00 | SEK 32.25 | SEK 31.55 | 9.73K |
| 2026-09-29 | SEK 32.30 | 0.00% | SEK 32.25 | SEK 32.30 | SEK 31.90 | 4.89K |
| 2026-09-28 | SEK 32.30 | -0.92% | SEK 31.95 | SEK 32.30 | SEK 31.85 | 18.73K |
| 2026-09-25 | SEK 32.60 | +1.24% | SEK 32.90 | SEK 32.90 | SEK 31.90 | 6.67K |
| 2026-09-24 | SEK 32.20 | -1.53% | SEK 32.70 | SEK 33.00 | SEK 32.20 | 7.98K |
| 2026-09-23 | SEK 32.70 | +1.55% | SEK 32.45 | SEK 32.95 | SEK 31.95 | 11.14K |
| 2026-09-22 | SEK 32.20 | -1.08% | SEK 32.30 | SEK 32.65 | SEK 32.05 | 8.76K |
| 2026-09-21 | SEK 32.55 | -1.36% | SEK 32.50 | SEK 32.65 | SEK 32.00 | 12.96K |
| 2026-09-18 | SEK 33.00 | 0.00% | SEK 32.70 | SEK 33.40 | SEK 32.50 | 4.69K |
| 2026-09-17 | SEK 33.00 | +0.30% | SEK 32.95 | SEK 33.00 | SEK 32.35 | 9.17K |
| 2026-09-16 | SEK 32.90 | +0.61% | SEK 32.10 | SEK 32.90 | SEK 32.05 | 10.36K |
| 2026-09-15 | SEK 32.70 | -0.30% | SEK 32.80 | SEK 32.85 | SEK 31.95 | 18.03K |
| 2026-09-14 | SEK 32.80 | +0.46% | SEK 32.95 | SEK 32.95 | SEK 32.00 | 4.48K |
| 2026-09-11 | SEK 32.65 | +0.93% | SEK 32.35 | SEK 32.95 | SEK 31.90 | 8.11K |
| 2026-09-10 | SEK 32.35 | -1.82% | SEK 32.65 | SEK 33.35 | SEK 32.35 | 24.86K |
| 2026-09-09 | SEK 32.95 | -1.20% | SEK 33.00 | SEK 33.20 | SEK 32.65 | 8.60K |
| 2026-09-08 | SEK 33.35 | -0.45% | SEK 33.45 | SEK 33.45 | SEK 32.95 | 2.47K |
| 2026-09-07 | SEK 33.50 | +0.30% | SEK 33.40 | SEK 33.80 | SEK 32.70 | 13.43K |
| 2026-09-04 | SEK 33.40 | +0.91% | SEK 33.15 | SEK 33.55 | SEK 33.10 | 5.42K |
| 2026-09-03 | SEK 33.10 | -2.22% | SEK 33.70 | SEK 34.60 | SEK 33.00 | 15.38K |
| 2026-09-02 | SEK 33.85 | +2.58% | SEK 33.35 | SEK 34.00 | SEK 32.75 | 14.81K |
| 2026-09-01 | SEK 33.00 | +0.61% | SEK 32.80 | SEK 33.15 | SEK 32.35 | 12.09K |
| 2026-08-31 | SEK 32.80 | -1.80% | SEK 33.45 | SEK 33.50 | SEK 32.55 | 25.44K |
| 2026-08-28 | SEK 33.40 | +1.21% | SEK 33.10 | SEK 33.45 | SEK 32.75 | 12.20K |
| 2026-08-27 | SEK 33.00 | 0.00% | SEK 33.80 | SEK 34.00 | SEK 32.35 | 37.79K |
| 2026-08-26 | SEK 33.00 | +0.30% | SEK 32.55 | SEK 33.80 | SEK 32.40 | 32.55K |
| 2026-08-25 | SEK 32.90 | +4.11% | SEK 31.50 | SEK 32.90 | SEK 31.50 | 34.57K |
| 2026-08-24 | SEK 31.60 | -0.47% | SEK 32.00 | SEK 33.50 | SEK 31.20 | 34.49K |
| 2026-08-21 | SEK 31.75 | -4.51% | SEK 35.25 | SEK 35.25 | SEK 30.00 | 286.13K |
| 2026-08-20 | SEK 33.25 | -0.30% | SEK 32.95 | SEK 34.25 | SEK 32.10 | 24.10K |
| 2026-08-19 | SEK 33.35 | +2.30% | SEK 32.50 | SEK 33.75 | SEK 32.50 | 18.61K |
| 2026-08-18 | SEK 32.60 | +0.46% | SEK 32.45 | SEK 32.95 | SEK 32.00 | 11.62K |
| 2026-08-17 | SEK 32.45 | -0.15% | SEK 32.45 | SEK 32.50 | SEK 31.90 | 24.41K |
| 2026-08-14 | SEK 32.50 | +0.93% | SEK 32.15 | SEK 33.00 | SEK 31.80 | 9.93K |
| 2026-08-13 | SEK 32.20 | -1.38% | SEK 32.70 | SEK 32.75 | SEK 31.70 | 10.60K |
| 2026-08-12 | SEK 32.65 | -1.36% | SEK 32.70 | SEK 33.45 | SEK 32.40 | 9.49K |
| 2026-08-11 | SEK 33.10 | +2.16% | SEK 32.60 | SEK 33.10 | SEK 32.40 | 4.83K |
| 2026-08-10 | SEK 32.40 | -2.56% | SEK 32.95 | SEK 32.95 | SEK 32.00 | 14.67K |
| 2026-08-07 | SEK 33.25 | +0.45% | SEK 33.00 | SEK 34.40 | SEK 32.45 | 27.38K |
| 2026-08-06 | SEK 33.10 | +4.09% | SEK 32.00 | SEK 33.80 | SEK 31.90 | 65.79K |
| 2026-08-05 | SEK 31.80 | +2.42% | SEK 31.05 | SEK 31.90 | SEK 31.05 | 9.07K |
| 2026-08-04 | SEK 31.05 | -0.16% | SEK 31.10 | SEK 31.70 | SEK 31.05 | 12.10K |
| 2026-08-03 | SEK 31.10 | -0.80% | SEK 31.25 | SEK 31.60 | SEK 30.70 | 6.79K |
| 2026-07-31 | SEK 31.35 | -1.26% | SEK 31.75 | SEK 31.95 | SEK 30.90 | 7.49K |
| 2026-07-30 | SEK 31.75 | +0.79% | SEK 31.15 | SEK 31.90 | SEK 31.15 | 2.69K |
| 2026-07-29 | SEK 31.50 | +2.61% | SEK 30.90 | SEK 31.80 | SEK 30.85 | 8.29K |
| 2026-07-28 | SEK 30.70 | -2.07% | SEK 31.05 | SEK 31.05 | SEK 30.50 | 22.44K |
| 2026-07-27 | SEK 31.35 | -1.10% | SEK 31.40 | SEK 31.70 | SEK 31.00 | 16.57K |
| 2026-07-24 | SEK 31.70 | +0.96% | SEK 31.20 | SEK 31.85 | SEK 30.60 | 21.31K |
| 2026-07-23 | SEK 31.40 | -1.41% | SEK 31.50 | SEK 31.85 | SEK 31.25 | 14.56K |
| 2026-07-22 | SEK 31.85 | +1.59% | SEK 31.30 | SEK 31.85 | SEK 31.30 | 12.66K |
| 2026-07-21 | SEK 31.35 | -1.10% | SEK 31.65 | SEK 32.10 | SEK 31.35 | 9.40K |
| 2026-07-20 | SEK 31.70 | -2.31% | SEK 32.40 | SEK 32.40 | SEK 31.40 | 33.46K |
| 2026-07-17 | SEK 32.45 | -0.76% | SEK 32.50 | SEK 33.00 | SEK 32.25 | 5.53K |
| 2026-07-16 | SEK 32.70 | +0.31% | SEK 32.60 | SEK 32.80 | SEK 32.55 | 5.57K |
| 2026-07-15 | SEK 32.60 | -1.51% | SEK 32.75 | SEK 33.20 | SEK 32.50 | 18.23K |
| 2026-07-14 | SEK 33.10 | +0.46% | SEK 33.45 | SEK 33.45 | SEK 32.80 | 9.82K |
| 2026-07-13 | SEK 32.95 | -0.15% | SEK 32.75 | SEK 33.70 | SEK 32.30 | 14.42K |
| 2026-07-10 | SEK 33.00 | -1.35% | SEK 34.00 | SEK 34.00 | SEK 32.80 | 44.30K |
| 2026-07-09 | SEK 33.45 | +2.14% | SEK 32.65 | SEK 34.00 | SEK 32.50 | 51.70K |
| 2026-07-08 | SEK 32.75 | -0.76% | SEK 33.00 | SEK 33.50 | SEK 32.65 | 4.38K |
| 2026-07-07 | SEK 33.00 | +0.92% | SEK 32.60 | SEK 33.00 | SEK 32.25 | 7.30K |
| 2026-07-06 | SEK 32.70 | 0.00% | SEK 32.75 | SEK 32.85 | SEK 32.20 | 33.47K |
| 2026-07-03 | SEK 32.70 | +0.15% | SEK 32.50 | SEK 32.95 | SEK 32.25 | 14.37K |
| 2026-07-02 | SEK 32.65 | -0.91% | SEK 32.95 | SEK 33.15 | SEK 32.20 | 24.37K |
| 2026-07-01 | SEK 32.95 | +1.07% | SEK 33.00 | SEK 33.00 | SEK 32.50 | 40.43K |
| 2026-06-30 | SEK 32.60 | -3.26% | SEK 33.40 | SEK 33.40 | SEK 32.60 | 24.74K |
| 2026-06-29 | SEK 33.70 | 0.00% | SEK 33.25 | SEK 33.70 | SEK 32.85 | 4.85K |
| 2026-06-26 | SEK 33.70 | +2.12% | SEK 33.05 | SEK 33.70 | SEK 32.60 | 7.79K |
| 2026-06-25 | SEK 33.00 | -2.22% | SEK 33.10 | SEK 33.90 | SEK 33.00 | 18.83K |
| 2026-06-24 | SEK 33.75 | +0.90% | SEK 32.65 | SEK 33.75 | SEK 32.65 | 5.80K |
| 2026-06-23 | SEK 33.45 | +1.06% | SEK 32.55 | SEK 33.45 | SEK 32.50 | 9.72K |
| 2026-06-22 | SEK 33.10 | -0.60% | SEK 33.50 | SEK 33.95 | SEK 32.35 | 16.28K |
| 2026-06-18 | SEK 33.30 | -4.17% | SEK 35.00 | SEK 35.00 | SEK 33.30 | 49.80K |
| 2026-06-17 | SEK 34.75 | +2.81% | SEK 33.80 | SEK 35.40 | SEK 33.80 | 20.06K |
| 2026-06-16 | SEK 33.80 | -3.98% | SEK 35.20 | SEK 35.20 | SEK 33.15 | 83.37K |
| 2026-06-15 | SEK 35.20 | +1.15% | SEK 34.75 | SEK 36.45 | SEK 34.60 | 75.19K |
| 2026-06-12 | SEK 34.80 | +4.82% | SEK 35.00 | SEK 35.50 | SEK 34.15 | 126.68K |
| 2026-06-11 | SEK 33.20 | +3.11% | SEK 32.20 | SEK 33.90 | SEK 32.20 | 11.83K |
| 2026-06-10 | SEK 32.20 | -1.83% | SEK 32.30 | SEK 32.80 | SEK 32.15 | 12.57K |
| 2026-06-09 | SEK 32.80 | -1.06% | SEK 32.60 | SEK 33.10 | SEK 32.30 | 9.42K |
| 2026-06-08 | SEK 33.15 | -0.45% | SEK 33.30 | SEK 33.35 | SEK 32.50 | 8.88K |
| 2026-06-05 | SEK 33.30 | 0.00% | SEK 33.00 | SEK 33.55 | SEK 33.00 | 11.66K |
| 2026-06-04 | SEK 33.30 | +2.78% | SEK 32.20 | SEK 33.70 | SEK 32.15 | 20.20K |
| 2026-06-03 | SEK 32.40 | -1.82% | SEK 32.45 | SEK 32.85 | SEK 32.05 | 21.35K |
| 2026-06-02 | SEK 33.00 | -0.15% | SEK 33.05 | SEK 33.30 | SEK 32.30 | 24.90K |
| 2026-06-01 | SEK 33.05 | -2.22% | SEK 34.05 | SEK 34.05 | SEK 33.00 | 29.58K |
| 2026-05-29 | SEK 33.80 | -3.01% | SEK 34.85 | SEK 35.60 | SEK 33.20 | 60.47K |
| 2026-05-28 | SEK 34.85 | -0.43% | SEK 34.80 | SEK 34.85 | SEK 34.20 | 16.37K |
| 2026-05-27 | SEK 35.00 | +0.57% | SEK 34.30 | SEK 35.80 | SEK 34.30 | 21.19K |