PUMA SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	23.770	23.770	23.330	23.330	22.720	794,417
2025-05-20	23.010	23.980	22.750	23.980	23.353	915,353
2025-05-19	23.170	23.480	22.900	23.290	22.681	594,391
2025-05-16	23.140	23.660	22.960	23.340	22.730	691,139
2025-05-15	22.980	23.240	22.720	23.140	22.535	939,307
2025-05-14	24.340	24.340	23.210	23.300	22.691	1,469,162
2025-05-13	24.140	24.540	23.780	24.280	23.645	849,429
2025-05-12	23.410	24.340	23.260	24.030	23.402	1,530,128
2025-05-09	24.940	24.990	22.570	22.570	21.980	1,974,367
2025-05-08	24.420	25.390	23.570	24.590	23.947	2,221,997
2025-05-07	24.000	24.260	23.370	23.370	22.759	836,814
2025-05-06	23.820	24.100	23.170	23.670	23.051	956,964
2025-05-05	23.210	24.030	22.980	23.810	23.187	871,329
2025-05-02	22.970	23.290	22.790	23.050	22.447	882,333
2025-04-30	22.800	22.990	22.270	22.570	21.980	883,028
2025-04-29	22.900	23.570	22.750	22.750	22.155	713,924
2025-04-28	22.660	23.270	22.600	22.910	22.311	484,955
2025-04-25	23.550	23.690	22.730	22.730	22.136	796,965
2025-04-24	22.320	23.360	22.080	23.310	22.701	930,531
2025-04-23	22.250	23.600	22.200	22.670	22.077	1,892,761
2025-04-22	21.030	22.110	20.650	22.000	21.425	1,573,504
2025-04-17	19.970	20.630	19.600	20.620	20.081	1,549,151
2025-04-16	19.650	19.905	19.390	19.815	19.297	1,227,290
2025-04-15	20.100	20.270	19.625	19.845	19.326	2,195,726
2025-04-14	19.715	19.955	19.410	19.580	19.068	1,248,450
2025-04-11	19.260	19.295	18.420	19.020	18.523	2,510,178
2025-04-10	20.880	21.330	18.970	18.970	18.474	2,413,193
2025-04-09	18.400	19.050	18.165	18.395	17.914	1,595,604
2025-04-08	19.385	19.385	18.465	19.055	18.557	1,543,789
2025-04-07	18.600	20.100	18.070	18.700	18.211	2,744,704
2025-04-04	20.300	20.900	18.675	20.170	19.643	3,170,573
2025-04-03	20.900	21.140	19.725	20.290	19.760	4,242,755
2025-04-02	22.810	23.070	22.640	22.840	22.243	564,620
2025-04-01	22.590	23.050	22.210	22.870	22.272	840,898
2025-03-31	22.340	22.520	21.870	22.390	21.805	821,452
2025-03-28	23.520	23.570	22.630	22.630	22.038	966,083
2025-03-27	23.630	23.840	23.410	23.670	23.051	784,362
2025-03-26	23.970	24.080	23.540	23.870	23.246	753,929
2025-03-25	24.000	24.390	23.880	24.150	23.519	763,127
2025-03-24	24.100	24.280	23.690	23.840	23.217	825,415
2025-03-21	23.110	23.810	22.890	23.790	23.168	2,383,259
2025-03-20	23.930	24.150	23.490	23.820	23.197	808,629
2025-03-19	24.030	24.550	23.860	24.050	23.421	970,966
2025-03-18	23.390	24.460	23.240	23.990	23.363	1,719,997
2025-03-17	22.610	23.550	22.460	23.160	22.554	1,773,976
2025-03-14	21.850	22.990	21.600	22.260	21.678	2,385,287
2025-03-13	22.560	23.360	21.970	22.120	21.542	2,948,297
2025-03-12	22.370	22.850	21.250	22.750	22.155	9,521,075
2025-03-11	30.120	30.530	28.270	28.410	27.667	1,631,130
2025-03-10	29.500	30.380	28.980	30.020	29.235	1,098,940
2025-03-07	29.270	29.720	29.060	29.210	28.446	830,295
2025-03-06	28.540	29.850	28.540	29.590	28.816	1,643,375
2025-03-05	27.690	29.110	27.480	28.240	27.502	1,531,455
2025-03-04	28.600	28.670	27.060	27.370	26.654	1,611,509
2025-03-03	28.730	29.150	28.440	28.910	28.154	684,309
2025-02-28	29.380	29.400	28.620	28.830	28.076	1,407,897
2025-02-27	29.570	30.040	29.200	29.510	28.738	916,670
2025-02-26	30.120	30.200	29.780	29.850	29.070	678,234
2025-02-25	29.750	30.160	29.510	30.000	29.216	929,462
2025-02-24	29.070	29.860	28.770	29.750	28.972	1,388,661

← NewerPage 7 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.