PUMA SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	69.760	71.400	66.800	70.780	65.844	419,329
2022-04-29	69.800	71.760	69.400	70.680	65.751	568,805
2022-04-28	68.600	69.740	67.000	68.460	63.686	500,339
2022-04-27	69.240	71.280	66.880	67.280	62.588	783,229
2022-04-26	71.720	72.280	69.140	69.180	64.356	681,690
2022-04-25	72.740	74.320	71.280	71.360	66.384	571,015
2022-04-22	76.320	76.700	74.640	74.720	69.509	326,348
2022-04-21	77.580	78.560	76.920	77.800	72.375	330,931
2022-04-20	75.460	77.780	75.120	77.260	71.872	337,356
2022-04-19	74.580	75.940	73.600	75.440	70.179	271,922
2022-04-14	74.860	75.420	74.300	75.360	70.105	356,122
2022-04-13	73.120	74.180	71.860	73.880	68.728	406,748
2022-04-12	71.140	74.500	70.840	73.760	68.616	496,199
2022-04-11	74.460	74.560	72.300	72.300	67.258	402,555
2022-04-08	74.920	75.440	73.940	75.440	70.179	470,264
2022-04-07	74.240	75.000	73.200	73.300	68.188	400,940
2022-04-06	77.680	77.960	73.520	74.020	68.858	550,673
2022-04-05	78.780	79.640	77.480	77.820	72.393	225,336
2022-04-04	77.320	78.900	76.380	78.840	73.342	315,286
2022-04-01	77.480	77.880	75.860	76.920	71.556	284,722
2022-03-31	79.200	79.740	77.080	77.440	72.040	430,498
2022-03-30	79.740	80.000	77.720	78.400	72.933	376,496
2022-03-29	78.300	80.000	76.860	79.460	73.919	620,210
2022-03-28	76.980	77.780	76.240	76.720	71.370	269,965
2022-03-25	76.380	77.960	76.020	76.360	71.035	294,508
2022-03-24	77.240	78.100	75.500	76.340	71.016	351,283
2022-03-23	78.760	79.260	76.780	77.280	71.891	337,653
2022-03-22	76.100	78.740	76.100	78.080	72.635	477,123
2022-03-21	78.100	78.680	74.720	75.640	70.365	417,351
2022-03-18	76.320	78.260	75.100	78.260	72.803	740,746
2022-03-17	77.040	77.220	75.580	76.460	71.128	570,494
2022-03-16	73.800	77.260	73.700	76.300	70.979	646,755
2022-03-15	71.000	72.720	68.880	71.860	66.849	505,043
2022-03-14	72.000	73.260	70.620	71.920	66.905	523,111
2022-03-11	69.840	73.060	68.680	70.680	65.751	664,187
2022-03-10	73.900	74.000	69.900	69.900	65.026	739,669
2022-03-09	69.620	73.960	68.280	73.960	68.802	1,028,535
2022-03-08	63.500	68.240	63.460	66.040	61.435	998,079
2022-03-07	65.700	67.460	62.380	64.980	60.449	1,041,658
2022-03-04	73.240	73.540	67.680	67.680	62.960	913,829
2022-03-03	76.720	77.680	74.260	74.340	69.156	463,502
2022-03-02	74.920	77.900	74.640	77.100	71.723	780,948
2022-03-01	81.300	81.440	76.200	76.440	71.110	815,822
2022-02-28	79.740	82.120	78.920	81.980	76.263	777,857
2022-02-25	83.880	84.360	80.860	81.860	76.152	932,531
2022-02-24	84.360	85.160	81.840	83.020	77.231	788,003
2022-02-23	86.900	88.760	85.440	86.880	80.821	594,179
2022-02-22	88.500	90.020	87.780	88.640	82.459	574,804
2022-02-21	91.040	91.260	88.460	89.720	83.463	374,578
2022-02-18	90.100	91.000	89.220	90.300	84.003	414,437
2022-02-17	90.480	91.740	90.220	90.360	84.059	407,413
2022-02-16	90.200	91.200	89.520	90.160	83.873	409,192
2022-02-15	87.500	90.160	87.280	90.140	83.854	365,407
2022-02-14	87.060	87.880	85.760	87.880	81.752	467,744
2022-02-11	89.360	89.960	88.560	88.560	82.384	385,438
2022-02-10	91.640	92.260	89.380	90.600	84.282	280,421
2022-02-09	91.000	92.300	90.920	91.360	84.989	325,546
2022-02-08	91.580	91.580	89.200	90.160	83.873	377,538
2022-02-07	91.920	92.460	90.980	91.500	85.119	244,302
2022-02-04	92.980	93.440	91.040	91.460	85.082	413,150

← NewerPage 20 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.