PUMA SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	26.050	26.050	24.000	24.400	24.400	1,323,256
2026-04-30	24.940	26.660	24.870	25.980	25.980	1,506,281
2026-04-29	25.090	25.620	24.440	24.680	24.680	698,514
2026-04-28	25.380	25.530	24.960	25.000	25.000	827,947
2026-04-27	25.100	25.470	24.820	25.090	25.090	398,450
2026-04-24	25.000	25.130	24.470	25.000	25.000	594,945
2026-04-23	25.700	25.820	25.000	25.270	25.270	634,162
2026-04-22	26.100	26.590	25.830	25.910	25.910	578,970
2026-04-21	26.360	26.690	25.970	26.200	26.200	838,495
2026-04-20	25.380	26.180	25.360	26.080	26.080	747,734
2026-04-17	25.330	26.120	25.230	25.810	25.810	1,067,490
2026-04-16	25.000	25.320	24.790	25.180	25.180	648,483
2026-04-15	24.500	25.050	24.010	24.960	24.960	860,384
2026-04-14	24.260	24.950	24.180	24.460	24.460	828,529
2026-04-13	24.280	24.440	23.950	24.110	24.110	663,684
2026-04-10	24.340	25.490	24.310	24.750	24.750	1,330,138
2026-04-09	23.290	24.360	22.910	24.320	24.320	874,134
2026-04-08	23.500	24.000	23.090	23.430	23.430	1,479,500
2026-04-07	22.040	22.890	21.950	22.290	22.290	807,630
2026-04-02	22.550	22.790	21.920	22.050	22.050	680,029
2026-04-01	21.990	23.090	21.990	22.910	22.910	981,956
2026-03-31	21.510	22.000	21.450	21.710	21.710	607,668
2026-03-30	21.340	21.860	21.200	21.580	21.580	511,373
2026-03-27	21.600	21.900	20.780	21.470	21.470	630,884
2026-03-26	21.720	22.260	21.480	21.560	21.560	591,789
2026-03-25	21.560	22.760	21.560	21.970	21.970	1,244,571
2026-03-24	20.500	21.510	20.310	21.100	21.100	709,777
2026-03-23	19.780	21.210	19.605	20.420	20.420	827,580
2026-03-20	20.960	21.100	20.060	20.060	20.060	1,080,330
2026-03-19	21.250	21.260	20.060	20.650	20.650	1,196,111
2026-03-18	22.200	22.520	21.390	21.510	21.510	780,974
2026-03-17	21.970	22.400	21.810	22.120	22.120	576,662
2026-03-16	21.680	22.110	21.380	21.980	21.980	516,693
2026-03-13	21.700	22.000	20.910	21.610	21.610	701,953
2026-03-12	21.410	22.190	21.300	21.750	21.750	767,676
2026-03-11	21.820	22.150	21.380	21.560	21.560	507,054
2026-03-10	22.230	22.520	21.440	21.990	21.990	651,021
2026-03-09	21.750	21.960	21.180	21.840	21.840	983,757
2026-03-06	23.000	23.090	22.250	22.400	22.400	707,637
2026-03-05	21.400	23.460	21.350	22.620	22.620	1,290,393
2026-03-04	21.840	22.090	21.410	21.650	21.650	921,405
2026-03-03	22.000	22.040	21.260	21.830	21.830	1,305,691
2026-03-02	22.820	23.100	22.110	22.280	22.280	1,414,000
2026-02-27	24.680	24.700	22.850	23.760	23.760	1,491,338
2026-02-26	22.610	24.920	22.600	24.830	24.830	3,796,534
2026-02-25	23.240	23.290	22.460	22.610	22.610	839,975
2026-02-24	22.600	23.420	22.600	23.220	23.220	536,942
2026-02-23	22.900	23.800	22.440	22.580	22.580	696,379
2026-02-20	23.040	23.360	22.510	23.250	23.250	858,996
2026-02-19	23.500	23.900	22.770	22.920	22.920	590,290
2026-02-18	23.610	23.720	22.630	23.610	23.610	846,153
2026-02-17	23.200	23.680	22.610	23.540	23.540	620,331
2026-02-16	23.450	24.020	23.180	23.200	23.200	479,962
2026-02-13	22.770	23.720	22.660	23.450	23.450	738,587
2026-02-12	22.950	23.280	22.690	22.880	22.880	366,880
2026-02-11	23.200	23.420	22.720	22.910	22.910	474,064
2026-02-10	23.590	23.840	23.170	23.550	23.550	653,198
2026-02-09	22.830	23.750	22.660	23.150	23.150	677,567
2026-02-06	22.650	22.870	21.840	22.700	22.700	826,035
2026-02-05	23.010	23.480	22.790	23.070	23.070	694,035

← NewerPage 3 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.