PUMA SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	55.720	55.960	54.900	55.120	51.844	321,399
2023-04-03	56.600	56.760	55.460	55.460	52.164	464,785
2023-03-31	55.920	56.880	55.860	56.860	53.480	438,031
2023-03-30	54.980	56.040	54.980	55.820	52.502	416,486
2023-03-29	53.320	54.900	53.280	54.500	51.261	341,805
2023-03-28	53.000	53.560	52.420	52.820	49.681	287,331
2023-03-27	53.220	53.400	52.440	52.520	49.398	279,351
2023-03-24	53.660	53.820	52.240	52.420	49.304	525,418
2023-03-23	53.300	53.800	52.760	53.780	50.584	228,169
2023-03-22	53.880	54.120	53.400	53.620	50.433	377,829
2023-03-21	52.440	54.200	52.420	53.860	50.659	547,845
2023-03-20	50.380	52.520	49.810	52.020	48.928	315,645
2023-03-17	52.400	52.560	50.380	50.780	47.762	509,943
2023-03-16	51.800	52.260	50.460	52.120	49.022	470,420
2023-03-15	52.200	52.260	50.300	50.820	47.799	576,919
2023-03-14	52.440	53.000	51.560	52.380	49.267	424,992
2023-03-13	53.180	53.420	51.800	52.580	49.455	507,319
2023-03-10	52.540	53.140	52.160	52.920	49.775	442,059
2023-03-09	53.700	53.720	52.320	53.640	50.452	476,438
2023-03-08	53.660	53.960	52.820	53.660	50.471	419,850
2023-03-07	54.700	55.380	53.820	54.000	50.790	548,110
2023-03-06	57.000	57.060	54.800	55.580	52.277	604,910
2023-03-03	56.800	57.760	56.660	56.760	53.386	722,583
2023-03-02	55.520	56.800	54.720	56.380	53.029	667,823
2023-03-01	58.980	61.240	56.240	56.300	52.954	1,112,282
2023-02-28	59.740	60.680	59.400	60.400	56.810	564,351
2023-02-27	60.980	62.060	60.820	61.260	57.619	285,094
2023-02-24	60.800	61.320	59.480	60.200	56.622	514,791
2023-02-23	60.240	61.300	59.980	60.000	56.434	350,296
2023-02-22	59.520	60.380	58.700	60.200	56.622	284,508
2023-02-21	61.340	61.460	59.600	59.740	56.189	236,656
2023-02-20	61.600	62.020	61.260	61.460	57.807	150,068
2023-02-17	61.840	62.260	61.240	61.320	57.675	331,089
2023-02-16	62.500	64.100	62.040	62.760	59.030	264,718
2023-02-15	61.200	62.040	60.820	61.940	58.259	247,406
2023-02-14	61.640	62.000	60.460	61.000	57.374	334,931
2023-02-13	60.940	61.620	60.700	61.460	57.807	249,135
2023-02-10	61.800	62.760	60.020	60.740	57.130	498,910
2023-02-09	63.760	64.280	63.420	63.660	59.876	293,581
2023-02-08	64.480	65.220	63.360	63.360	59.594	464,190
2023-02-07	65.080	65.420	63.720	63.760	59.970	418,810
2023-02-06	66.260	66.720	64.580	64.840	60.986	407,836
2023-02-03	65.760	67.340	65.280	67.220	63.225	535,332
2023-02-02	62.400	66.660	62.380	66.400	62.453	704,023
2023-02-01	62.420	62.640	61.380	61.780	58.108	251,147
2023-01-31	61.860	62.420	61.280	62.360	58.654	524,825
2023-01-30	60.520	62.360	59.500	62.200	58.503	499,478
2023-01-27	59.200	60.920	59.000	60.860	57.243	559,424
2023-01-26	61.980	62.060	59.600	59.700	56.152	759,748
2023-01-25	62.120	62.340	61.120	61.220	57.581	306,282
2023-01-24	62.720	63.020	61.900	62.280	58.578	377,596
2023-01-23	62.120	63.100	61.860	62.640	58.917	363,935
2023-01-20	61.760	62.300	61.240	61.640	57.976	368,715
2023-01-19	62.400	62.680	61.420	61.540	57.882	339,515
2023-01-18	63.940	63.940	62.560	62.900	59.161	345,826
2023-01-17	63.120	64.380	62.700	63.840	60.046	429,293
2023-01-16	62.840	63.740	61.860	63.540	59.763	395,647
2023-01-13	63.240	63.480	61.900	62.600	58.879	419,025
2023-01-12	63.740	64.240	62.120	63.060	59.312	474,108
2023-01-11	63.280	65.160	62.720	63.800	60.008	476,819

← NewerPage 16 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.