PUMA SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	28.200	28.860	28.000	28.490	28.490	484,106
2026-07-24	27.060	28.110	26.920	27.990	27.990	726,018
2026-07-23	28.430	28.540	27.230	27.490	27.490	643,397
2026-07-22	28.580	29.010	28.440	28.640	28.640	356,669
2026-07-21	29.360	29.460	28.640	28.640	28.640	460,743
2026-07-20	28.400	29.530	28.300	29.300	29.300	439,251
2026-07-17	28.770	29.080	28.620	28.680	28.680	356,625
2026-07-16	29.270	29.450	28.430	29.370	29.370	422,737
2026-07-15	28.640	29.330	28.060	29.310	29.310	484,806
2026-07-14	28.500	28.800	28.140	28.340	28.340	373,147
2026-07-13	28.090	28.960	27.940	28.960	28.960	750,321
2026-07-10	27.900	28.230	27.420	28.180	28.180	462,332
2026-07-09	28.140	28.200	27.590	28.000	28.000	377,155
2026-07-08	27.730	27.830	26.930	27.610	27.610	570,308
2026-07-07	28.000	28.530	27.990	28.030	28.030	551,447
2026-07-06	26.990	27.930	26.980	27.930	27.930	728,836
2026-07-03	26.790	26.980	26.460	26.890	26.890	373,720
2026-07-02	27.400	27.720	26.600	26.730	26.730	520,387
2026-07-01	26.620	27.070	26.050	27.000	27.000	906,464
2026-06-30	26.890	27.050	26.200	26.580	26.580	694,139
2026-06-29	26.800	26.920	26.480	26.880	26.880	798,873
2026-06-26	26.290	26.840	26.100	26.800	26.800	555,012
2026-06-25	27.010	27.220	26.460	26.460	26.460	516,958
2026-06-24	26.300	27.340	26.220	26.660	26.660	952,714
2026-06-23	27.650	28.250	25.440	26.140	26.140	2,237,546
2026-06-22	28.280	28.780	27.960	28.130	28.130	771,337
2026-06-19	28.180	28.350	27.620	28.230	28.230	1,534,105
2026-06-18	27.660	28.260	26.980	28.220	28.220	1,142,566
2026-06-17	28.600	28.700	27.700	28.060	28.060	797,596
2026-06-16	29.100	29.510	28.350	28.550	28.550	975,624
2026-06-15	28.780	29.080	27.990	28.010	28.010	507,064
2026-06-12	28.200	28.640	28.050	28.050	28.050	819,917
2026-06-11	27.000	28.270	26.980	27.790	27.790	736,279
2026-06-10	26.980	27.240	26.260	26.880	26.880	555,877
2026-06-09	26.690	27.630	26.640	27.000	27.000	510,978
2026-06-08	26.450	27.090	26.280	26.900	26.900	374,283
2026-06-05	27.580	27.830	26.740	26.740	26.740	445,285
2026-06-04	27.510	28.610	27.200	27.640	27.640	894,290
2026-06-03	27.040	27.190	26.340	26.440	26.440	883,786
2026-06-02	28.020	28.270	27.270	27.480	27.480	858,725
2026-06-01	29.360	29.360	27.670	27.810	27.810	900,155
2026-05-29	30.290	30.310	28.850	29.070	29.070	783,725
2026-05-28	29.280	30.100	29.200	30.000	30.000	915,621
2026-05-27	28.040	30.160	28.040	29.860	29.860	1,171,445
2026-05-26	27.930	28.380	27.540	28.120	28.120	555,161
2026-05-25	29.040	29.420	27.850	27.850	27.850	610,827
2026-05-22	27.860	29.580	27.840	28.780	28.780	1,794,118
2026-05-21	26.840	27.510	26.660	27.280	27.280	454,604
2026-05-20	26.310	27.080	25.980	26.810	26.810	433,268
2026-05-19	26.980	27.200	26.180	26.500	26.500	497,689
2026-05-18	26.180	27.410	26.040	26.810	26.810	887,387
2026-05-15	25.440	26.570	25.300	26.510	26.510	823,030
2026-05-14	25.650	25.840	25.200	25.730	25.730	499,312
2026-05-13	24.510	26.590	24.090	25.540	25.540	1,371,794
2026-05-12	25.000	25.330	24.330	24.370	24.370	645,367
2026-05-11	25.160	25.730	24.980	25.150	25.150	601,771
2026-05-08	25.180	25.650	24.850	25.170	25.170	586,352
2026-05-07	25.050	25.570	24.790	25.260	25.260	658,562
2026-05-06	24.290	25.320	23.790	24.880	24.880	777,555
2026-05-05	24.200	24.510	24.020	24.110	24.110	632,538

← NewerPage 2 of 3 · 130 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.