PUMA SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	59.100	59.860	58.740	59.500	56.989	162,161
2023-09-21	58.940	60.260	58.940	59.020	56.530	216,698
2023-09-20	59.540	60.440	59.400	59.400	56.893	227,596
2023-09-19	59.900	60.000	59.060	59.460	56.951	258,537
2023-09-18	61.160	61.960	60.020	60.360	57.813	285,947
2023-09-15	61.660	61.820	60.740	61.140	58.560	988,503
2023-09-14	61.360	61.440	60.000	61.100	58.522	307,637
2023-09-13	61.320	61.480	59.560	61.000	58.426	393,295
2023-09-12	62.000	62.160	61.240	61.600	59.001	164,700
2023-09-11	61.600	62.500	61.600	62.000	59.384	276,226
2023-09-08	60.820	61.540	60.020	61.240	58.656	235,542
2023-09-07	60.880	61.580	59.860	60.320	57.775	184,687
2023-09-06	60.900	62.020	60.760	61.280	58.694	361,581
2023-09-05	61.760	62.500	60.940	61.300	58.713	204,878
2023-09-04	62.280	63.200	61.900	62.100	59.480	200,122
2023-09-01	61.960	62.500	61.300	62.160	59.537	212,870
2023-08-31	61.980	63.100	61.440	62.000	59.384	886,850
2023-08-30	61.620	62.200	60.640	61.900	59.288	201,991
2023-08-29	60.960	61.720	60.480	61.720	59.116	207,993
2023-08-28	60.720	61.040	60.100	60.480	57.928	139,528
2023-08-25	59.900	60.840	59.440	60.160	57.621	171,615
2023-08-24	61.120	61.500	59.960	60.400	57.851	304,493
2023-08-23	62.720	62.920	58.200	60.140	57.602	828,545
2023-08-22	62.760	64.260	61.620	62.480	59.844	420,235
2023-08-21	62.420	63.440	62.180	62.420	59.786	225,475
2023-08-18	63.600	63.600	61.820	62.280	59.652	356,164
2023-08-17	63.800	64.440	63.740	63.960	61.261	190,045
2023-08-16	64.120	64.700	63.840	64.280	61.568	196,683
2023-08-15	64.800	65.560	63.700	64.320	61.606	253,238
2023-08-14	64.740	64.960	64.500	64.620	61.893	201,627
2023-08-11	64.780	65.120	64.300	64.980	62.238	358,895
2023-08-10	63.500	65.980	63.440	65.000	62.257	447,339
2023-08-09	63.740	63.900	63.060	63.180	60.514	229,074
2023-08-08	63.020	63.920	62.880	62.940	60.284	286,330
2023-08-07	63.160	63.380	62.340	63.120	60.457	285,842
2023-08-04	62.000	63.720	61.420	63.540	60.859	436,133
2023-08-03	60.360	61.680	60.000	61.680	59.077	364,304
2023-08-02	59.420	60.680	59.180	60.520	57.966	318,913
2023-08-01	61.460	61.460	59.880	60.640	58.081	341,660
2023-07-31	61.380	61.640	60.540	61.440	58.847	250,486
2023-07-28	60.820	61.960	59.680	61.500	58.905	567,807
2023-07-27	60.520	61.860	59.360	61.240	58.656	844,790
2023-07-26	56.040	60.000	56.000	59.320	56.817	869,725
2023-07-25	56.960	57.580	56.240	56.240	53.867	566,290
2023-07-24	56.700	56.940	55.780	56.620	54.231	273,718
2023-07-21	57.400	57.500	56.400	56.780	54.384	299,577
2023-07-20	58.540	59.120	57.560	57.560	55.131	379,833
2023-07-19	58.160	59.260	57.940	58.800	56.319	405,196
2023-07-18	56.380	57.860	56.140	57.840	55.399	337,082
2023-07-17	55.900	56.480	55.220	56.380	54.001	282,951
2023-07-14	56.420	56.740	56.020	56.400	54.020	276,113
2023-07-13	56.160	57.200	56.020	56.700	54.307	338,070
2023-07-12	54.740	56.220	54.260	55.960	53.599	357,358
2023-07-11	52.860	54.500	52.840	54.400	52.104	349,672
2023-07-10	51.840	52.400	51.440	52.340	50.131	266,784
2023-07-07	52.000	52.280	51.300	51.940	49.748	277,410
2023-07-06	52.980	53.300	51.460	51.920	49.729	438,797
2023-07-05	53.900	54.000	53.320	53.900	51.626	273,758
2023-07-04	54.000	55.020	53.900	54.560	52.258	158,969
2023-07-03	55.120	55.260	53.780	54.020	51.741	345,508

← NewerPage 14 of 22 · 1,279 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.