PUMA SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 111.25 | 111.25 | 107.95 | 110.50 | 102.79 | 320,761 |
| 2021-11-09 | 110.55 | 111.95 | 109.95 | 111.50 | 103.72 | 183,316 |
| 2021-11-08 | 112.05 | 112.75 | 110.90 | 110.90 | 103.17 | 172,466 |
| 2021-11-05 | 111.05 | 113.35 | 110.95 | 112.30 | 104.47 | 298,267 |
| 2021-11-04 | 110.30 | 111.40 | 109.90 | 111.05 | 103.31 | 345,453 |
| 2021-11-03 | 107.45 | 109.60 | 107.35 | 109.20 | 101.58 | 315,277 |
| 2021-11-02 | 106.55 | 107.75 | 105.90 | 107.45 | 99.957 | 234,846 |
| 2021-11-01 | 107.75 | 108.30 | 106.50 | 106.70 | 99.259 | 231,010 |
| 2021-10-29 | 106.35 | 107.30 | 105.70 | 107.30 | 99.817 | 343,217 |
| 2021-10-28 | 107.30 | 108.80 | 106.20 | 106.95 | 99.492 | 420,410 |
| 2021-10-27 | 106.00 | 106.65 | 103.70 | 106.15 | 98.748 | 604,877 |
| 2021-10-26 | 102.25 | 103.60 | 102.00 | 102.50 | 95.352 | 253,265 |
| 2021-10-25 | 103.20 | 103.20 | 101.85 | 102.05 | 94.934 | 252,861 |
| 2021-10-22 | 102.55 | 103.80 | 101.95 | 103.00 | 95.817 | 233,735 |
| 2021-10-21 | 99.600 | 102.40 | 99.160 | 102.00 | 94.887 | 355,069 |
| 2021-10-20 | 100.70 | 101.20 | 99.440 | 99.980 | 93.008 | 271,076 |
← NewerPage 22 of 22 · 1,276 trading days
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.