PUMA SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	38.250	39.440	38.220	39.090	38.068	686,011
2024-08-29	37.840	38.760	37.820	38.490	37.484	395,497
2024-08-28	38.500	39.070	37.970	37.970	36.977	295,487
2024-08-27	37.350	38.920	37.350	38.540	37.532	387,197
2024-08-26	37.480	37.610	37.160	37.280	36.305	194,786
2024-08-23	37.090	37.580	36.730	37.490	36.510	232,785
2024-08-22	37.170	37.610	37.070	37.160	36.188	209,843
2024-08-21	37.090	37.480	37.050	37.130	36.159	225,692
2024-08-20	37.500	37.680	37.000	37.110	36.140	336,444
2024-08-19	37.020	37.540	37.010	37.470	36.490	273,376
2024-08-16	37.300	37.500	36.840	36.840	35.877	327,080
2024-08-15	36.740	37.630	36.360	37.140	36.169	294,422
2024-08-14	36.420	37.570	36.380	36.720	35.760	664,897
2024-08-13	34.840	36.200	34.840	36.200	35.254	479,258
2024-08-12	35.400	36.100	34.810	34.810	33.900	837,483
2024-08-09	35.700	35.830	34.210	34.910	33.997	1,327,292
2024-08-08	36.600	37.020	35.060	35.580	34.650	1,186,869
2024-08-07	37.200	38.000	35.540	36.960	35.994	3,532,035
2024-08-06	42.130	42.430	40.710	41.440	40.357	444,902
2024-08-05	42.110	42.870	40.350	42.020	40.921	617,836
2024-08-02	44.500	44.820	43.240	43.530	42.392	383,563
2024-08-01	45.680	46.310	45.020	45.020	43.843	333,303
2024-07-31	46.440	46.710	45.710	45.900	44.700	324,910
2024-07-30	45.820	46.440	45.480	46.230	45.021	224,512
2024-07-29	45.500	45.980	45.260	45.840	44.641	208,488
2024-07-26	43.910	45.500	43.840	45.340	44.155	314,633
2024-07-25	44.050	44.060	43.340	43.890	42.742	234,977
2024-07-24	44.210	44.760	43.950	44.440	43.278	272,869
2024-07-23	44.680	44.920	44.240	44.630	43.463	162,069
2024-07-22	44.170	45.230	44.130	44.860	43.687	293,166
2024-07-19	43.960	44.370	43.640	43.970	42.820	291,720
2024-07-18	44.430	44.990	43.990	44.250	43.093	263,348
2024-07-17	44.210	44.670	43.740	44.430	43.268	397,822
2024-07-16	44.200	44.200	42.530	43.470	42.333	472,633
2024-07-15	44.410	44.430	43.630	44.430	43.268	285,534
2024-07-12	43.730	44.790	43.250	44.700	43.531	449,036
2024-07-11	43.360	43.540	43.010	43.340	42.207	228,687
2024-07-10	42.480	43.290	42.420	42.980	41.856	263,701
2024-07-09	42.800	42.890	42.340	42.560	41.447	236,350
2024-07-08	43.650	43.980	42.810	42.860	41.739	296,435
2024-07-05	43.230	43.820	43.190	43.720	42.577	283,722
2024-07-04	43.450	43.570	42.490	43.150	42.022	338,087
2024-07-03	43.310	43.860	42.410	43.450	42.314	581,737
2024-07-02	43.690	43.750	42.520	43.500	42.363	537,638
2024-07-01	43.540	44.020	42.890	43.690	42.548	423,256
2024-06-28	43.190	43.700	41.800	42.870	41.749	860,518
2024-06-27	43.830	44.050	43.230	44.000	42.850	376,526
2024-06-26	44.080	44.890	43.860	43.950	42.801	362,642
2024-06-25	44.500	44.680	43.720	43.950	42.801	305,841
2024-06-24	44.050	45.170	43.940	44.650	43.483	405,298
2024-06-21	44.640	44.680	43.730	44.050	42.898	709,944
2024-06-20	43.800	44.640	43.670	44.480	43.317	302,331
2024-06-19	44.300	44.580	43.700	43.700	42.557	276,835
2024-06-18	45.380	45.500	44.000	44.360	43.200	446,968
2024-06-17	45.060	45.270	43.350	45.020	43.843	429,539
2024-06-14	46.530	46.690	45.060	45.060	43.882	441,857
2024-06-13	47.130	47.140	46.540	46.560	45.343	323,991
2024-06-12	47.080	47.830	46.800	47.290	46.054	279,548
2024-06-11	46.950	47.660	46.510	46.970	45.742	407,423
2024-06-10	47.030	47.260	46.530	46.950	45.722	292,082

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-22	0.6100 EUR
2024-05-23	0.8200 EUR
2023-05-25	0.8200 EUR
2022-05-12	0.7200 EUR
2021-05-06	0.1600 EUR
2020-05-08	0.5000 EUR
2019-04-23	3.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.