PUMA SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	17.500	17.830	17.365	17.755	17.755	807,668
2025-08-12	17.400	17.520	17.120	17.400	17.400	1,124,357
2025-08-11	18.235	18.280	17.245	17.245	17.245	1,633,262
2025-08-08	17.845	18.290	17.750	18.095	18.095	1,053,739
2025-08-07	17.800	18.070	17.665	17.730	17.730	1,252,151
2025-08-06	18.050	18.080	17.600	17.795	17.795	1,252,964
2025-08-05	18.000	18.070	17.765	17.900	17.900	1,559,232
2025-08-04	18.300	18.565	17.795	17.795	17.795	2,063,384
2025-08-01	18.480	19.260	18.300	18.300	18.300	2,067,841
2025-07-31	18.860	19.240	18.500	18.645	18.645	2,962,185
2025-07-30	20.020	20.750	19.415	19.415	19.415	2,170,953
2025-07-29	20.340	20.700	20.070	20.100	20.100	1,281,690
2025-07-28	20.520	21.290	20.310	20.350	20.350	2,505,036
2025-07-25	20.810	21.200	19.860	20.700	20.700	7,709,523
2025-07-24	24.500	24.800	24.050	24.630	24.630	1,181,540
2025-07-23	23.490	24.430	23.250	24.190	24.190	1,525,753
2025-07-22	22.330	23.160	22.270	23.080	23.080	1,090,729
2025-07-21	22.010	22.590	21.960	22.370	22.370	871,795
2025-07-18	22.330	22.630	21.800	21.910	21.910	865,710
2025-07-17	22.290	22.330	21.890	22.160	22.160	774,172
2025-07-16	22.220	22.660	22.150	22.150	22.150	700,860
2025-07-15	22.150	22.640	22.130	22.430	22.430	665,420
2025-07-14	22.500	22.760	22.130	22.140	22.140	720,055
2025-07-11	23.530	23.530	22.770	22.790	22.790	793,221
2025-07-10	23.200	23.800	23.110	23.720	23.720	687,137
2025-07-09	23.200	23.550	22.870	23.240	23.240	663,904
2025-07-08	22.800	23.340	22.670	23.280	23.280	413,137
2025-07-07	23.140	23.190	22.680	22.870	22.870	497,746
2025-07-04	23.030	23.210	22.720	23.170	23.170	504,325
2025-07-03	24.000	24.030	23.130	23.300	23.300	894,961
2025-07-02	23.900	24.500	23.090	23.590	23.590	1,369,880
2025-07-01	22.640	23.700	22.640	23.700	23.700	767,782
2025-06-30	22.830	23.280	22.630	23.180	23.180	854,348
2025-06-27	22.890	23.410	22.520	22.770	22.770	1,482,259
2025-06-26	21.610	22.110	21.550	22.110	22.110	560,312
2025-06-25	21.930	22.060	21.520	21.520	21.520	599,570
2025-06-24	21.780	22.060	21.660	21.840	21.840	779,909
2025-06-23	21.150	21.460	21.040	21.060	21.060	460,908
2025-06-20	21.740	21.850	21.390	21.410	21.410	1,237,928
2025-06-19	21.340	21.710	21.340	21.510	21.510	524,210
2025-06-18	21.340	21.860	21.090	21.770	21.770	938,149
2025-06-17	21.580	21.980	21.340	21.340	21.340	600,839
2025-06-16	21.240	21.850	21.240	21.680	21.680	721,148
2025-06-13	21.250	21.400	20.960	21.120	21.120	730,042
2025-06-12	22.100	22.340	21.480	21.750	21.750	1,021,800
2025-06-11	22.970	23.110	22.320	22.320	22.320	712,280
2025-06-10	22.590	23.000	22.520	22.960	22.960	697,237
2025-06-09	21.600	22.810	21.590	22.630	22.630	932,298
2025-06-06	21.580	21.660	21.240	21.660	21.660	564,184
2025-06-05	22.380	22.380	21.500	21.730	21.730	1,119,058
2025-06-04	22.600	22.940	22.070	22.320	22.320	1,150,808
2025-06-03	22.500	22.680	22.170	22.560	22.560	701,805
2025-06-02	22.320	22.650	22.100	22.580	22.580	1,125,100
2025-05-30	22.610	23.360	22.380	22.800	22.800	7,758,261
2025-05-29	23.900	24.390	22.960	22.960	22.960	881,672
2025-05-28	23.450	23.590	23.260	23.510	23.510	698,611
2025-05-27	22.180	23.460	22.150	23.460	23.460	1,313,613
2025-05-26	22.440	22.580	22.280	22.320	22.320	569,376
2025-05-23	22.530	22.580	21.490	22.030	22.030	1,409,552
2025-05-22	22.600	22.990	22.500	22.690	22.690	976,848

← NewerPage 6 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.