PUMA SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	94.700	94.940	92.500	92.920	86.440	371,267
2022-02-02	95.580	96.160	94.740	94.740	88.133	267,756
2022-02-01	94.660	95.920	94.500	95.080	88.450	307,001
2022-01-31	93.080	94.240	92.760	94.200	87.631	368,201
2022-01-28	92.320	93.380	90.200	91.940	85.529	375,146
2022-01-27	90.160	93.020	90.160	92.540	86.087	387,076
2022-01-26	91.300	92.700	91.180	92.020	85.603	371,153
2022-01-25	92.660	92.840	90.060	90.600	84.282	332,221
2022-01-24	93.020	94.280	90.500	91.360	84.989	440,588
2022-01-21	94.200	95.120	92.860	93.800	87.259	506,715
2022-01-20	96.800	98.440	94.700	95.520	88.859	701,739
2022-01-19	92.100	95.760	91.940	94.360	87.780	511,995
2022-01-18	93.800	94.280	91.480	93.340	86.831	447,496
2022-01-17	93.500	93.720	92.140	93.720	87.184	808,052
2022-01-14	94.500	94.820	93.100	93.160	86.664	368,090
2022-01-13	97.220	97.640	95.000	95.820	89.138	383,327
2022-01-12	99.420	99.600	97.080	97.680	90.868	322,880
2022-01-11	98.260	100.10	97.680	98.400	91.538	385,815
2022-01-10	100.05	100.25	96.280	97.160	90.385	526,065
2022-01-07	102.45	102.55	99.500	100.10	93.120	409,749
2022-01-06	106.10	106.20	102.55	102.75	95.585	478,135
2022-01-05	107.65	109.15	107.25	107.80	100.28	217,985
2022-01-04	107.50	109.25	107.50	108.00	100.47	276,364
2022-01-03	107.65	108.40	106.85	107.15	99.678	216,854
2021-12-30	107.10	108.10	107.10	107.50	100.00	109,363
2021-12-29	106.80	107.75	106.30	107.05	99.585	151,861
2021-12-28	105.45	107.00	105.35	106.80	99.352	108,339
2021-12-27	105.20	105.70	104.45	105.65	98.283	102,368
2021-12-23	105.35	105.80	104.30	105.60	98.236	165,894
2021-12-22	103.20	105.10	102.75	105.10	97.771	219,764
2021-12-21	103.40	103.90	102.15	102.85	95.678	239,659
2021-12-20	101.65	102.90	100.75	102.15	95.027	271,299
2021-12-17	104.15	105.40	102.45	103.05	95.864	536,224
2021-12-16	106.40	106.95	104.60	104.80	97.492	428,171
2021-12-15	103.15	105.05	102.85	104.55	97.259	242,326
2021-12-14	106.10	106.60	102.65	103.10	95.910	324,309
2021-12-13	106.75	107.25	105.70	105.75	98.376	215,191
2021-12-10	107.00	107.75	106.45	106.50	99.073	245,178
2021-12-09	108.90	109.15	107.10	108.05	100.52	249,518
2021-12-08	109.85	110.15	108.25	108.40	100.84	255,100
2021-12-07	107.15	109.95	107.10	109.80	102.14	393,365
2021-12-06	104.80	106.50	104.45	106.00	98.608	266,586
2021-12-03	106.50	106.70	103.60	104.15	96.887	240,652
2021-12-02	107.00	107.05	105.05	105.60	98.236	335,642
2021-12-01	107.70	108.55	105.20	108.20	100.65	382,889
2021-11-30	104.70	108.40	104.60	106.75	99.306	571,433
2021-11-29	105.20	106.90	105.15	106.35	98.934	370,674
2021-11-26	105.00	106.60	103.80	103.95	96.701	425,719
2021-11-25	109.10	109.60	107.70	108.70	101.12	158,591
2021-11-24	110.55	111.10	106.75	108.60	101.03	373,571
2021-11-23	113.00	113.00	110.35	110.45	102.75	350,261
2021-11-22	115.05	115.25	113.80	113.80	105.86	193,029
2021-11-19	114.85	115.40	114.10	114.70	106.70	343,101
2021-11-18	113.40	114.60	113.35	114.60	106.61	237,681
2021-11-17	113.35	114.10	112.90	113.50	105.59	270,599
2021-11-16	111.60	113.70	111.50	113.40	105.49	247,798
2021-11-15	111.35	112.45	110.85	111.50	103.72	145,372
2021-11-12	109.65	111.45	109.50	111.30	103.54	175,787
2021-11-11	110.30	110.55	108.55	109.75	102.10	273,788
2021-11-10	111.25	111.25	107.95	110.50	102.79	320,761

← NewerPage 21 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.