PUMA SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	62.500	62.660	61.220	62.000	58.315	358,420
2023-01-09	62.140	63.740	62.080	63.100	59.350	686,377
2023-01-06	60.700	62.000	60.240	62.000	58.315	296,544
2023-01-05	59.360	60.940	59.060	60.820	57.205	504,289
2023-01-04	57.500	60.000	57.200	59.560	56.020	438,898
2023-01-03	56.140	57.860	56.140	56.760	53.386	422,176
2023-01-02	56.940	57.460	56.120	56.520	53.161	178,885
2022-12-30	56.360	56.900	55.900	56.700	53.330	163,720
2022-12-29	55.240	56.560	54.880	56.560	53.198	197,930
2022-12-28	55.280	56.060	55.240	55.240	51.957	298,631
2022-12-27	55.620	55.620	54.800	55.240	51.957	179,061
2022-12-23	54.940	55.720	54.320	54.840	51.581	241,517
2022-12-22	55.600	55.940	54.600	55.000	51.731	543,480
2022-12-21	52.840	55.820	52.800	55.600	52.295	789,377
2022-12-20	50.980	51.520	50.460	50.800	47.781	453,879
2022-12-19	52.520	52.760	51.060	51.640	48.571	373,561
2022-12-16	51.280	52.340	50.360	52.340	49.229	4,235,197
2022-12-15	53.860	53.860	51.520	51.620	48.552	708,626
2022-12-14	53.620	54.760	53.300	54.620	51.374	414,147
2022-12-13	51.840	54.860	51.620	54.000	50.790	702,255
2022-12-12	51.500	52.040	50.920	51.740	48.665	363,877
2022-12-09	50.920	52.820	50.920	52.080	48.985	565,969
2022-12-08	50.700	51.380	50.320	50.980	47.950	620,320
2022-12-07	48.840	50.860	48.800	50.720	47.705	669,008
2022-12-06	49.480	50.760	48.800	49.380	46.445	642,362
2022-12-05	50.580	50.740	49.700	49.820	46.859	519,989
2022-12-02	49.770	51.000	49.310	50.320	47.329	419,354
2022-12-01	50.320	51.120	49.560	50.200	47.216	620,237
2022-11-30	48.890	49.210	48.120	48.700	45.805	895,836
2022-11-29	49.030	49.400	47.560	47.850	45.006	632,207
2022-11-28	49.460	50.040	48.640	48.650	45.758	404,198
2022-11-25	50.400	50.400	49.480	49.770	46.812	252,228
2022-11-24	49.730	50.880	49.280	50.620	47.611	230,237
2022-11-23	50.200	50.260	48.880	49.630	46.680	320,518
2022-11-22	49.570	49.960	48.850	49.740	46.784	411,674
2022-11-21	51.200	51.480	49.920	49.920	46.953	386,882
2022-11-18	52.000	52.160	50.340	51.440	48.383	576,304
2022-11-17	52.800	53.100	51.280	51.640	48.571	418,038
2022-11-16	52.400	53.420	52.240	52.640	49.511	690,887
2022-11-15	51.600	54.000	50.920	52.520	49.398	873,321
2022-11-14	52.200	52.320	50.780	51.380	48.326	544,228
2022-11-11	49.730	51.940	49.510	51.940	48.853	817,143
2022-11-10	45.440	48.310	44.260	47.910	45.062	1,135,876
2022-11-09	45.300	46.110	44.480	45.830	43.106	982,193
2022-11-08	46.180	46.260	45.100	45.580	42.871	1,065,248
2022-11-07	46.100	47.570	45.740	46.220	43.473	1,038,067
2022-11-04	46.700	49.170	41.310	46.080	43.341	2,608,861
2022-11-03	46.120	46.730	45.480	46.310	43.558	452,832
2022-11-02	46.650	47.230	45.870	46.860	44.075	552,544
2022-11-01	45.750	47.090	45.670	46.430	43.670	544,125
2022-10-31	46.290	46.410	44.450	44.810	42.147	462,745
2022-10-28	45.200	45.960	44.750	45.780	43.059	434,547
2022-10-27	47.020	47.720	45.570	45.960	43.228	548,352
2022-10-26	47.000	47.700	45.150	47.010	44.216	1,143,927
2022-10-25	44.060	46.900	43.230	46.820	44.037	843,426
2022-10-24	44.770	45.190	43.840	44.660	42.006	716,350
2022-10-21	45.200	45.880	42.970	43.850	41.244	1,051,696
2022-10-20	46.400	47.680	45.780	47.300	44.489	390,904
2022-10-19	48.190	48.190	46.710	46.810	44.028	283,747
2022-10-18	48.790	49.520	48.020	48.160	45.298	489,060

← NewerPage 17 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.