PUMA SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	22.550	23.300	22.530	23.070	23.070	1,053,195
2026-02-03	23.530	23.600	22.060	22.690	22.690	1,002,236
2026-02-02	21.690	23.840	21.640	23.460	23.460	2,195,803
2026-01-30	22.000	22.600	21.260	21.640	21.640	1,201,698
2026-01-29	23.480	23.680	21.380	21.520	21.520	2,099,066
2026-01-28	23.760	24.270	23.310	23.350	23.350	1,872,204
2026-01-27	25.980	26.210	21.720	23.580	23.580	7,299,513
2026-01-26	18.680	21.940	18.295	21.630	21.630	3,598,000
2026-01-23	21.410	21.470	18.280	18.500	18.500	3,732,767
2026-01-22	21.750	22.080	21.340	21.540	21.540	597,527
2026-01-21	21.400	21.770	20.810	21.430	21.430	801,670
2026-01-20	21.480	21.800	20.920	21.490	21.490	1,012,871
2026-01-19	21.280	21.740	20.970	21.490	21.490	614,085
2026-01-16	22.000	22.200	21.790	21.910	21.910	557,689
2026-01-15	22.440	22.830	21.810	21.820	21.820	769,966
2026-01-14	22.640	22.760	22.010	22.340	22.340	1,229,372
2026-01-13	23.400	23.550	22.820	22.820	22.820	746,684
2026-01-12	23.800	24.160	22.990	23.370	23.370	752,388
2026-01-09	24.570	24.890	23.950	23.950	23.950	2,567,119
2026-01-08	22.190	24.910	21.470	24.370	24.370	3,163,399
2026-01-07	22.200	22.650	21.700	22.450	22.450	1,227,018
2026-01-06	22.380	22.450	21.600	22.280	22.280	1,029,464
2026-01-05	22.500	22.790	21.660	22.450	22.450	977,791
2026-01-02	22.400	23.140	22.160	22.400	22.400	845,164
2025-12-30	21.800	22.300	21.700	22.300	22.300	550,284
2025-12-29	21.280	21.980	21.140	21.980	21.980	775,692
2025-12-23	21.750	21.980	21.450	21.550	21.550	659,675
2025-12-22	22.360	22.580	21.650	21.890	21.890	913,918
2025-12-19	22.550	23.170	22.420	22.420	22.420	2,073,094
2025-12-18	22.900	23.680	22.900	23.240	23.240	1,138,666
2025-12-17	23.090	23.340	22.770	23.010	23.010	1,154,937
2025-12-16	22.480	23.300	22.380	23.060	23.060	1,945,802
2025-12-15	21.750	23.330	21.730	22.520	22.520	2,367,096
2025-12-12	21.340	22.120	21.330	21.750	21.750	1,480,866
2025-12-11	20.190	21.210	20.090	21.080	21.080	854,624
2025-12-10	20.480	20.540	20.050	20.170	20.170	572,115
2025-12-09	20.020	20.770	20.020	20.540	20.540	733,638
2025-12-08	20.950	20.950	20.060	20.060	20.060	852,454
2025-12-05	20.950	21.380	20.910	21.220	21.220	857,876
2025-12-04	20.630	21.330	20.540	20.970	20.970	1,082,315
2025-12-03	20.200	20.540	20.000	20.540	20.540	714,606
2025-12-02	20.680	20.710	20.010	20.240	20.240	836,679
2025-12-01	19.725	21.080	19.705	20.710	20.710	2,035,608
2025-11-28	19.610	20.210	19.515	19.950	19.950	1,591,861
2025-11-27	19.180	20.220	19.040	20.220	20.220	4,388,510
2025-11-26	16.155	17.135	16.080	17.005	17.005	1,296,693
2025-11-25	15.420	16.045	15.350	15.910	15.910	881,593
2025-11-24	15.850	15.940	15.395	15.565	15.565	1,263,766
2025-11-21	15.485	16.010	15.420	15.630	15.630	975,598
2025-11-20	15.800	15.805	15.415	15.610	15.610	829,110
2025-11-19	15.500	15.900	15.450	15.615	15.615	870,894
2025-11-18	15.700	15.745	15.300	15.455	15.455	989,179
2025-11-17	16.265	16.315	15.760	15.945	15.945	1,064,510
2025-11-14	16.705	16.705	16.215	16.285	16.285	629,783
2025-11-13	16.940	17.230	16.730	16.780	16.780	706,616
2025-11-12	17.055	17.065	16.645	16.880	16.880	827,231
2025-11-11	16.390	17.265	16.270	16.820	16.820	1,240,366
2025-11-10	16.245	16.535	16.080	16.220	16.220	1,107,474
2025-11-07	16.300	16.365	15.665	15.875	15.875	1,240,927
2025-11-06	16.965	17.090	16.155	16.155	16.155	1,378,195

← NewerPage 4 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.