PUMA SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	17.320	17.460	16.710	16.910	16.910	1,704,726
2025-11-04	17.445	17.790	17.330	17.495	17.495	1,483,193
2025-11-03	18.265	18.375	17.500	17.500	17.500	1,662,716
2025-10-31	18.850	19.240	18.255	18.420	18.420	1,486,476
2025-10-30	21.010	21.010	18.620	18.780	18.780	2,205,871
2025-10-29	21.010	21.260	20.220	20.600	20.600	1,183,530
2025-10-28	21.750	21.910	21.200	21.240	21.240	896,479
2025-10-27	22.170	22.530	21.670	21.850	21.850	802,719
2025-10-24	22.040	22.430	21.950	22.030	22.030	528,246
2025-10-23	21.500	22.070	21.500	22.040	22.040	607,157
2025-10-22	21.270	21.970	21.240	21.500	21.500	661,421
2025-10-21	21.500	21.800	21.210	21.760	21.760	639,429
2025-10-20	21.160	21.700	20.870	21.470	21.470	822,906
2025-10-17	21.300	21.500	20.770	21.130	21.130	892,666
2025-10-16	21.470	21.990	21.230	21.570	21.570	605,719
2025-10-15	21.280	21.650	20.960	21.390	21.390	433,498
2025-10-14	21.050	21.250	20.760	20.910	20.910	621,104
2025-10-13	21.750	21.950	21.080	21.240	21.240	514,110
2025-10-10	22.780	22.810	21.640	21.640	21.640	520,479
2025-10-09	22.480	22.990	22.350	22.730	22.730	864,592
2025-10-08	20.870	22.530	20.860	22.210	22.210	1,574,289
2025-10-07	21.310	21.420	20.800	20.800	20.800	499,359
2025-10-06	21.740	21.740	21.130	21.410	21.410	451,925
2025-10-03	21.500	21.670	21.170	21.470	21.470	347,675
2025-10-02	22.000	22.200	21.200	21.550	21.550	725,277
2025-10-01	21.300	22.040	21.210	21.840	21.840	801,081
2025-09-30	20.460	21.560	20.460	21.160	21.160	1,000,561
2025-09-29	20.620	20.850	20.230	20.230	20.230	456,670
2025-09-26	21.000	21.110	20.320	20.620	20.620	656,498
2025-09-25	21.400	22.390	20.950	21.080	21.080	868,178
2025-09-24	21.460	21.580	21.060	21.580	21.580	511,392
2025-09-23	21.510	21.920	21.270	21.480	21.480	547,517
2025-09-22	21.310	21.920	21.200	21.500	21.500	808,638
2025-09-19	22.490	22.550	21.600	21.600	21.600	2,699,236
2025-09-18	22.900	23.030	22.120	22.610	22.610	2,101,547
2025-09-17	20.110	23.280	19.800	23.280	23.280	4,137,531
2025-09-16	19.480	20.700	19.475	19.935	19.935	1,533,369
2025-09-15	18.805	19.450	18.800	19.380	19.380	600,351
2025-09-12	19.505	19.505	18.800	19.000	19.000	881,332
2025-09-11	18.990	19.430	18.170	18.995	18.995	1,500,184
2025-09-10	19.495	19.530	18.810	19.060	19.060	705,470
2025-09-09	20.030	20.100	19.240	19.455	19.455	679,860
2025-09-08	19.805	20.070	19.545	20.070	20.070	466,022
2025-09-05	20.180	20.400	19.715	19.715	19.715	737,793
2025-09-04	19.870	20.210	19.800	20.060	20.060	675,220
2025-09-03	20.440	20.800	19.940	19.940	19.940	743,922
2025-09-02	20.960	21.170	20.750	20.800	20.800	565,052
2025-09-01	21.410	21.540	20.960	20.960	20.960	613,166
2025-08-29	21.290	21.670	20.670	21.490	21.490	1,245,763
2025-08-28	20.810	21.430	20.640	20.680	20.680	813,176
2025-08-27	20.540	21.370	20.400	20.690	20.690	1,221,597
2025-08-26	21.180	21.500	20.530	20.630	20.630	2,202,033
2025-08-25	18.850	22.430	18.750	21.730	21.730	5,976,990
2025-08-22	18.125	18.805	18.125	18.740	18.740	889,538
2025-08-21	18.150	18.210	17.870	18.115	18.115	578,510
2025-08-20	18.095	18.140	17.960	18.045	18.045	683,814
2025-08-19	17.275	18.175	17.260	18.060	18.060	1,205,352
2025-08-18	17.230	17.310	17.045	17.290	17.290	809,307
2025-08-15	17.440	17.450	17.110	17.160	17.160	872,936
2025-08-14	17.810	18.230	17.310	17.335	17.335	972,303

← NewerPage 5 of 22 · 1,278 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.