PUMA SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	53.500	55.180	52.900	55.120	52.794	563,797
2023-06-29	53.700	53.840	52.840	53.380	51.128	350,576
2023-06-28	54.000	54.600	53.240	53.600	51.338	444,445
2023-06-27	52.980	53.600	52.700	53.500	51.242	373,606
2023-06-26	52.180	53.560	51.540	53.140	50.898	503,056
2023-06-23	52.280	53.560	51.600	51.900	49.710	819,037
2023-06-22	47.160	52.640	46.970	52.300	50.093	824,429
2023-06-21	48.640	48.760	47.520	47.560	45.553	607,967
2023-06-20	49.030	49.110	48.360	48.710	46.655	370,276
2023-06-19	50.340	50.340	49.380	49.380	47.296	354,173
2023-06-16	50.960	51.400	50.300	50.620	48.484	976,042
2023-06-15	51.840	52.500	50.120	50.600	48.465	504,653
2023-06-14	51.100	51.980	50.960	51.700	49.518	558,204
2023-06-13	51.020	51.380	50.340	51.320	49.154	525,532
2023-06-12	49.580	51.000	49.520	50.600	48.465	611,881
2023-06-09	48.060	49.340	47.900	49.250	47.172	577,949
2023-06-08	47.570	48.120	47.160	47.780	45.764	444,166
2023-06-07	47.060	48.810	47.050	48.010	45.984	687,784
2023-06-06	46.260	47.120	46.110	46.940	44.959	330,655
2023-06-05	47.130	47.260	46.610	46.610	44.643	303,225
2023-06-02	45.280	47.240	45.220	47.210	45.218	735,782
2023-06-01	44.940	44.940	43.900	44.390	42.517	300,541
2023-05-31	45.190	45.190	44.460	44.520	42.641	872,330
2023-05-30	44.900	46.050	44.850	45.420	43.503	463,465
2023-05-29	45.500	45.680	44.540	44.690	42.804	192,266
2023-05-26	44.360	45.200	43.810	45.030	43.130	415,896
2023-05-25	45.000	45.090	44.170	44.360	42.488	491,213
2023-05-24	46.830	46.830	45.080	45.560	42.852	690,332
2023-05-23	47.340	47.600	46.910	46.960	44.169	623,948
2023-05-22	46.540	48.200	46.430	47.440	44.620	505,062
2023-05-19	49.710	50.300	46.220	46.710	43.934	1,058,515
2023-05-18	49.800	49.930	48.880	49.470	46.530	225,947
2023-05-17	49.730	49.750	48.980	49.350	46.417	377,593
2023-05-16	51.320	51.360	49.950	50.140	47.160	275,958
2023-05-15	51.900	52.000	50.740	51.280	48.232	216,381
2023-05-12	51.680	52.040	51.360	51.720	48.646	441,658
2023-05-11	50.800	52.080	50.800	51.160	48.119	337,027
2023-05-10	50.920	51.260	50.200	50.660	47.649	257,902
2023-05-09	52.640	52.800	50.680	50.840	47.818	455,811
2023-05-08	51.940	52.580	51.680	52.580	49.455	268,560
2023-05-05	51.700	52.580	51.360	51.860	48.778	394,114
2023-05-04	51.460	51.580	50.540	51.200	48.157	532,286
2023-05-03	52.100	52.460	51.500	51.500	48.439	252,937
2023-05-02	53.120	53.760	51.700	51.780	48.702	387,213
2023-04-28	52.020	52.960	51.720	52.960	49.812	531,824
2023-04-27	55.340	55.360	51.480	52.000	48.909	1,092,966
2023-04-26	55.800	56.460	54.620	55.620	52.314	686,707
2023-04-25	56.440	57.340	56.160	57.100	53.706	605,054
2023-04-24	56.200	57.460	56.100	56.600	53.236	344,778
2023-04-21	55.220	56.580	55.160	56.360	53.010	422,032
2023-04-20	55.520	55.600	54.740	55.460	52.164	231,763
2023-04-19	55.480	55.900	55.160	55.740	52.427	207,591
2023-04-18	55.700	56.520	55.360	55.780	52.465	314,686
2023-04-17	56.780	57.000	55.440	55.440	52.145	223,881
2023-04-14	55.200	57.480	55.120	56.700	53.330	409,884
2023-04-13	54.620	55.160	54.480	54.860	51.599	259,488
2023-04-12	55.380	55.560	54.000	54.000	50.790	365,934
2023-04-11	54.260	55.540	54.080	55.480	52.182	411,885
2023-04-06	54.120	54.480	53.020	53.680	50.489	313,146
2023-04-05	55.140	55.180	54.000	54.240	51.016	360,243

← NewerPage 15 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.