PUMA SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	69.820	70.320	68.960	69.020	64.918	276,762
2022-07-22	70.200	71.600	69.380	70.400	66.216	287,747
2022-07-21	68.000	70.400	67.820	70.360	66.178	548,669
2022-07-20	68.220	68.880	67.420	68.100	64.052	377,342
2022-07-19	64.560	67.560	64.100	67.560	63.544	401,090
2022-07-18	63.840	65.660	63.840	65.240	61.362	375,306
2022-07-15	62.880	63.700	61.700	63.700	59.914	494,203
2022-07-14	64.260	65.280	62.000	62.780	59.049	343,966
2022-07-13	64.400	65.460	62.720	64.420	60.591	289,364
2022-07-12	64.600	64.840	63.160	64.580	60.742	218,056
2022-07-11	64.620	65.780	63.720	65.160	61.287	185,167
2022-07-08	66.300	66.580	64.980	65.980	62.058	273,269
2022-07-07	64.260	66.420	63.980	66.320	62.378	477,456
2022-07-06	62.240	63.880	61.480	63.560	59.782	430,847
2022-07-05	62.000	62.520	59.240	61.020	57.393	475,936
2022-07-04	62.280	62.580	61.340	61.560	57.901	216,816
2022-07-01	62.280	63.160	61.460	62.300	58.597	323,863
2022-06-30	62.540	62.840	60.940	62.840	59.105	353,488
2022-06-29	63.440	64.160	62.580	63.920	60.121	266,965
2022-06-28	66.460	66.700	64.480	64.480	60.648	484,181
2022-06-27	67.540	68.460	65.560	65.940	62.021	489,558
2022-06-24	64.640	68.140	63.760	66.880	62.905	638,200
2022-06-23	63.700	64.300	62.600	64.060	60.253	801,972
2022-06-22	63.680	65.120	63.280	64.300	60.478	412,450
2022-06-21	65.180	66.700	64.860	64.900	61.043	307,846
2022-06-20	65.800	65.840	64.020	64.740	60.892	310,120
2022-06-17	65.780	66.720	64.980	65.020	61.155	811,007
2022-06-16	67.300	67.400	64.800	65.400	61.513	488,816
2022-06-15	67.000	68.480	66.700	67.760	63.733	562,505
2022-06-14	66.760	66.980	66.020	66.100	62.171	492,495
2022-06-13	67.820	68.580	66.380	66.500	62.548	471,318
2022-06-10	69.980	71.360	68.960	69.300	65.181	737,571
2022-06-09	71.520	72.640	70.400	70.480	66.291	607,471
2022-06-08	71.620	72.380	70.740	72.380	68.078	449,788
2022-06-07	70.280	71.300	69.300	70.900	66.686	431,717
2022-06-06	71.140	71.380	70.380	71.040	66.818	278,377
2022-06-03	71.620	71.980	70.360	70.380	66.197	270,279
2022-06-02	68.440	70.800	68.400	70.800	66.592	447,304
2022-06-01	69.680	69.840	67.760	68.200	64.146	530,897
2022-05-31	69.220	70.360	68.080	69.220	65.106	961,568
2022-05-30	67.620	69.700	67.440	69.460	65.332	593,398
2022-05-27	64.600	66.560	64.080	66.560	62.604	724,461
2022-05-26	61.200	64.680	61.160	64.260	60.441	546,894
2022-05-25	61.240	61.500	57.940	61.180	57.544	740,298
2022-05-24	61.500	62.420	60.300	60.480	56.885	540,558
2022-05-23	63.560	64.080	62.260	62.900	59.161	393,750
2022-05-20	62.200	63.060	61.000	62.080	58.390	542,326
2022-05-19	61.900	62.100	60.500	62.000	58.315	365,537
2022-05-18	66.400	66.700	62.860	62.940	59.199	544,369
2022-05-17	65.400	67.580	65.080	66.260	62.322	327,912
2022-05-16	65.380	65.780	64.320	65.100	61.231	321,399
2022-05-13	64.680	65.620	64.320	65.620	61.720	377,935
2022-05-12	62.800	64.400	61.040	64.120	60.309	597,771
2022-05-11	63.760	66.340	63.240	65.760	61.174	593,686
2022-05-10	64.220	64.400	62.560	62.720	58.346	534,520
2022-05-09	65.440	65.840	63.300	63.300	58.886	496,450
2022-05-06	66.540	66.780	64.900	66.340	61.714	724,244
2022-05-05	72.520	73.520	67.420	67.420	62.719	633,394
2022-05-04	70.240	70.940	69.880	70.580	65.658	390,475
2022-05-03	72.260	72.560	70.420	70.920	65.974	401,861

← NewerPage 19 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.