PUMA SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	55.220	55.400	52.360	52.860	50.629	754,598
2023-12-14	54.900	55.380	53.780	55.060	52.737	814,674
2023-12-13	53.260	54.140	53.060	53.420	51.166	532,383
2023-12-12	54.000	54.960	53.220	53.420	51.166	418,953
2023-12-11	56.140	56.360	53.580	53.700	51.434	667,967
2023-12-08	55.800	56.700	55.200	56.000	53.637	590,345
2023-12-07	58.760	58.760	54.860	55.840	53.484	994,957
2023-12-06	60.440	60.700	59.180	59.180	56.683	650,924
2023-12-05	59.700	60.940	59.600	60.320	57.775	291,868
2023-12-04	59.740	61.040	59.580	59.940	57.411	434,728
2023-12-01	59.180	60.260	58.860	59.600	57.085	432,173
2023-11-30	58.500	59.500	58.240	59.180	56.683	729,573
2023-11-29	56.620	58.660	56.620	58.480	56.012	738,639
2023-11-28	56.040	56.680	55.660	56.500	54.116	289,685
2023-11-27	56.180	56.680	55.880	56.420	54.039	263,212
2023-11-24	56.660	56.660	55.940	56.360	53.982	217,715
2023-11-23	56.020	57.240	55.720	56.800	54.403	265,861
2023-11-22	54.600	56.240	54.280	56.120	53.752	362,042
2023-11-21	54.180	55.540	53.580	54.340	52.047	396,718
2023-11-20	53.040	54.640	53.000	54.240	51.951	341,581
2023-11-17	53.000	54.220	52.740	52.900	50.668	338,629
2023-11-16	55.120	55.440	53.040	53.040	50.802	403,168
2023-11-15	55.260	55.900	54.600	55.620	53.273	365,525
2023-11-14	52.740	54.880	52.560	54.880	52.564	486,190
2023-11-13	54.640	54.800	52.600	52.760	50.534	305,168
2023-11-10	56.200	56.220	53.980	54.360	52.066	681,863
2023-11-09	56.480	57.380	56.300	56.960	54.556	223,372
2023-11-08	56.220	57.060	55.900	56.600	54.212	267,027
2023-11-07	55.000	56.540	54.040	56.160	53.790	249,297
2023-11-06	55.760	56.080	55.320	55.360	53.024	297,575
2023-11-03	55.500	56.940	55.000	55.700	53.350	254,344
2023-11-02	54.500	56.120	54.480	55.260	52.928	340,525
2023-11-01	53.600	53.960	52.760	53.900	51.626	253,378
2023-10-31	53.100	53.620	52.860	53.300	51.051	209,280
2023-10-30	53.040	53.580	52.700	52.940	50.706	140,056
2023-10-27	53.260	53.480	52.580	52.940	50.706	327,461
2023-10-26	53.300	54.440	53.240	53.300	51.051	443,965
2023-10-25	54.060	54.920	53.440	54.920	52.603	515,989
2023-10-24	52.780	54.960	52.260	54.680	52.373	1,011,027
2023-10-23	50.340	50.900	49.430	50.820	48.676	359,274
2023-10-20	50.500	50.740	49.810	50.180	48.063	403,655
2023-10-19	51.060	51.580	50.420	50.560	48.427	337,181
2023-10-18	52.100	53.040	51.240	51.420	49.250	430,251
2023-10-17	50.920	51.100	49.920	50.660	48.522	391,073
2023-10-16	50.840	51.360	50.380	50.920	48.771	537,060
2023-10-13	52.540	52.620	50.840	51.000	48.848	437,332
2023-10-12	54.160	54.460	52.720	52.840	50.610	296,260
2023-10-11	53.400	54.460	52.980	53.740	51.472	330,421
2023-10-10	53.780	54.540	53.600	54.060	51.779	561,761
2023-10-09	53.300	53.800	52.440	52.940	50.706	398,330
2023-10-06	52.280	54.260	51.400	54.100	51.817	699,125
2023-10-05	59.580	59.740	52.260	52.760	50.534	1,798,723
2023-10-04	58.900	60.140	58.040	59.580	57.066	219,441
2023-10-03	58.960	59.760	58.800	59.440	56.932	309,119
2023-10-02	58.800	60.240	58.720	59.420	56.913	403,279
2023-09-29	59.000	60.340	58.260	58.800	56.319	596,845
2023-09-28	56.000	56.380	54.980	55.600	53.254	362,023
2023-09-27	57.020	57.340	56.140	56.340	53.963	260,684
2023-09-26	57.600	58.080	57.120	57.300	54.882	361,158
2023-09-25	59.300	59.300	57.580	57.900	55.457	262,951

← NewerPage 13 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.