PUMA SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	41.790	42.780	41.580	42.700	40.898	588,358
2024-03-11	41.250	42.150	41.230	41.730	39.969	409,123
2024-03-08	41.790	41.830	40.950	41.470	39.720	465,477
2024-03-07	41.020	41.860	40.310	41.760	39.998	521,372
2024-03-06	41.210	42.130	40.510	41.430	39.682	832,283
2024-03-05	40.500	41.290	40.220	41.290	39.548	489,316
2024-03-04	41.630	41.850	40.670	40.970	39.241	775,500
2024-03-01	42.300	42.340	41.430	41.850	40.084	902,323
2024-02-29	42.500	43.950	41.020	42.470	40.678	1,923,291
2024-02-28	40.730	43.180	40.730	42.690	40.889	1,725,986
2024-02-27	43.120	44.060	40.340	40.690	38.973	1,612,987
2024-02-26	42.160	42.750	41.660	42.410	40.620	680,245
2024-02-23	42.400	42.520	41.570	42.310	40.525	460,531
2024-02-22	42.320	42.800	42.070	42.300	40.515	450,476
2024-02-21	41.600	42.180	41.270	42.180	40.400	525,219
2024-02-20	42.330	42.410	40.640	41.700	39.940	699,056
2024-02-19	42.280	42.670	41.970	42.580	40.783	330,393
2024-02-16	42.330	43.090	42.130	42.210	40.429	743,676
2024-02-15	42.160	42.850	41.910	42.110	40.333	730,508
2024-02-14	40.300	42.100	40.300	41.670	39.912	843,722
2024-02-13	41.490	41.660	40.050	40.300	38.599	559,607
2024-02-12	40.610	41.760	40.610	41.560	39.806	473,318
2024-02-09	40.740	41.480	40.300	40.550	38.839	533,314
2024-02-08	40.390	40.750	40.000	40.630	38.916	765,084
2024-02-07	39.870	40.330	39.790	40.270	38.571	861,875
2024-02-06	39.370	39.930	38.920	39.840	38.159	592,059
2024-02-05	38.750	40.380	38.610	39.480	37.814	1,507,898
2024-02-02	37.830	38.960	37.420	38.460	36.837	915,569
2024-02-01	36.010	38.560	35.600	37.910	36.310	1,654,935
2024-01-31	37.750	38.180	37.390	37.600	36.013	526,314
2024-01-30	38.150	38.230	37.440	37.880	36.282	554,613
2024-01-29	38.000	38.630	37.780	38.000	36.397	702,806
2024-01-26	37.070	38.760	37.010	38.120	36.511	1,053,321
2024-01-25	37.900	38.300	36.870	37.700	36.109	2,254,130
2024-01-24	43.390	43.780	38.220	38.490	36.866	3,655,081
2024-01-23	42.700	43.510	42.510	42.980	41.166	549,051
2024-01-22	42.420	43.050	42.210	42.400	40.611	672,373
2024-01-19	43.670	44.050	41.840	42.050	40.276	993,969
2024-01-18	44.220	44.410	42.660	43.150	41.329	620,327
2024-01-17	44.100	44.490	42.080	43.490	41.655	1,076,691
2024-01-16	46.020	46.270	44.710	44.960	43.063	915,245
2024-01-15	47.420	47.700	46.420	46.600	44.634	365,502
2024-01-12	47.260	48.330	47.190	47.410	45.409	327,719
2024-01-11	47.950	48.360	47.210	47.440	45.438	488,617
2024-01-10	46.920	47.800	46.920	47.480	45.476	455,969
2024-01-09	47.840	48.050	46.760	46.820	44.844	424,076
2024-01-08	46.750	47.350	45.120	47.300	45.304	658,917
2024-01-05	46.370	47.260	46.260	46.970	44.988	543,129
2024-01-04	48.590	48.800	46.210	46.660	44.691	1,079,302
2024-01-03	50.040	50.400	49.370	49.580	47.488	494,038
2024-01-02	50.860	51.480	50.040	50.480	48.350	390,112
2023-12-29	50.560	50.900	50.300	50.520	48.388	134,842
2023-12-28	50.520	50.680	49.910	50.500	48.369	294,747
2023-12-27	50.300	50.700	50.060	50.420	48.292	484,619
2023-12-22	51.300	51.700	49.900	49.900	47.794	990,643
2023-12-21	53.560	54.660	53.360	53.760	51.491	280,324
2023-12-20	53.840	54.280	53.120	54.100	51.817	262,700
2023-12-19	53.120	54.220	53.060	53.920	51.645	320,746
2023-12-18	52.380	53.080	51.760	52.960	50.725	368,665
2023-12-15	55.220	55.400	52.360	52.860	50.629	754,598

← NewerPage 12 of 22 · 1,275 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.