PUMA SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	46.500	48.420	45.650	47.650	44.818	502,865
2022-10-14	47.630	47.900	45.900	46.380	43.623	479,973
2022-10-13	46.700	47.210	44.280	46.450	43.689	647,497
2022-10-12	47.390	47.930	46.830	46.880	44.094	377,784
2022-10-11	46.540	47.750	46.540	47.490	44.667	424,915
2022-10-10	46.230	48.520	45.960	46.820	44.037	741,255
2022-10-07	49.570	50.200	47.390	47.560	44.733	688,079
2022-10-06	50.140	51.360	49.790	50.120	47.141	638,501
2022-10-05	50.240	51.240	49.110	49.380	46.445	373,718
2022-10-04	48.310	50.720	47.760	50.440	47.442	848,189
2022-10-03	47.340	47.710	45.640	47.570	44.743	820,158
2022-09-30	49.310	49.610	46.460	47.970	45.119	1,146,095
2022-09-29	52.880	52.880	50.680	50.880	47.856	765,822
2022-09-28	51.060	53.240	50.760	53.140	49.982	620,769
2022-09-27	54.000	54.000	51.460	51.920	48.834	567,712
2022-09-26	52.420	54.200	52.420	52.780	49.643	439,317
2022-09-23	54.280	54.280	51.600	53.140	49.982	613,686
2022-09-22	55.340	56.380	54.060	54.180	50.960	485,704
2022-09-21	55.200	57.060	54.880	57.060	53.669	456,639
2022-09-20	58.100	58.880	55.680	55.680	52.371	549,071
2022-09-19	57.180	58.160	56.600	57.680	54.252	198,004
2022-09-16	56.460	57.640	55.660	57.380	53.970	767,496
2022-09-15	60.700	60.960	56.860	57.300	53.894	611,259
2022-09-14	60.420	61.400	59.680	60.660	57.055	355,203
2022-09-13	62.660	63.780	60.560	60.920	57.299	421,722
2022-09-12	61.060	62.780	60.420	62.480	58.766	308,016
2022-09-09	58.860	60.800	58.740	60.380	56.791	324,930
2022-09-08	60.300	60.400	57.500	58.980	55.474	453,197
2022-09-07	60.000	60.380	58.300	59.820	56.265	384,106
2022-09-06	60.320	61.260	60.000	60.820	57.205	334,791
2022-09-05	59.500	60.820	59.200	60.500	56.904	295,840
2022-09-02	60.400	61.320	59.300	61.320	57.675	410,342
2022-09-01	60.400	60.400	58.840	59.220	55.700	347,861
2022-08-31	62.760	62.760	60.800	61.020	57.393	503,117
2022-08-30	60.600	63.220	60.600	62.320	58.616	451,011
2022-08-29	60.820	61.940	60.440	60.460	56.867	210,000
2022-08-26	64.620	64.840	61.720	62.100	58.409	453,792
2022-08-25	64.560	64.720	63.500	64.140	60.328	249,290
2022-08-24	62.440	64.180	61.640	64.180	60.365	334,671
2022-08-23	63.200	64.020	62.180	62.600	58.879	318,674
2022-08-22	65.400	65.720	63.460	63.820	60.027	629,017
2022-08-19	66.200	67.300	65.580	65.720	61.814	399,288
2022-08-18	67.900	68.400	66.300	66.920	62.943	275,534
2022-08-17	69.780	70.880	67.340	67.660	63.639	380,118
2022-08-16	69.120	69.400	68.200	69.240	65.125	378,023
2022-08-15	69.200	69.300	68.260	68.860	64.767	304,883
2022-08-12	68.160	68.980	67.540	68.820	64.730	278,348
2022-08-11	68.220	68.880	66.760	68.360	64.297	316,968
2022-08-10	63.720	67.840	63.060	67.760	63.733	414,134
2022-08-09	67.420	67.800	64.120	64.400	60.572	435,146
2022-08-08	67.500	67.980	66.820	67.480	63.469	441,389
2022-08-05	68.820	69.540	67.040	67.200	63.206	373,530
2022-08-04	67.500	69.500	67.500	69.140	65.031	491,674
2022-08-03	64.300	67.420	63.940	67.420	63.413	433,729
2022-08-02	66.700	66.700	64.320	64.820	60.967	472,969
2022-08-01	65.420	67.720	64.780	67.340	63.338	568,074
2022-07-29	65.640	66.280	64.980	65.620	61.720	492,117
2022-07-28	64.640	66.940	63.920	66.140	62.209	786,371
2022-07-27	67.060	67.940	63.120	64.000	60.196	880,188
2022-07-26	67.900	68.780	66.640	66.740	62.773	297,828

← NewerPage 18 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.