PUMA SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	28.260	28.810	28.090	28.510	27.765	1,016,317
2025-02-20	28.850	28.910	28.200	28.200	27.463	1,266,082
2025-02-19	29.510	29.740	28.790	29.020	28.261	984,152
2025-02-18	29.850	29.870	29.200	29.440	28.670	777,669
2025-02-17	29.910	29.930	29.430	29.720	28.943	681,800
2025-02-14	30.530	30.800	29.860	29.860	29.079	922,770
2025-02-13	30.420	30.540	29.810	30.290	29.498	804,222
2025-02-12	29.500	30.370	29.330	30.150	29.362	1,422,152
2025-02-11	29.030	29.660	28.670	29.260	28.495	977,552
2025-02-10	28.460	29.160	28.290	29.150	28.388	1,097,588
2025-02-07	29.720	29.870	28.320	28.320	27.580	1,622,934
2025-02-06	29.300	29.870	29.110	29.710	28.933	907,675
2025-02-05	28.920	29.240	28.840	29.200	28.437	840,063
2025-02-04	29.570	29.600	28.890	29.240	28.476	970,705
2025-02-03	29.700	29.900	28.890	29.520	28.748	1,953,908
2025-01-31	30.980	31.210	30.410	30.410	29.615	1,389,103
2025-01-30	31.050	31.430	30.530	31.050	30.238	1,353,471
2025-01-29	32.000	32.950	31.050	31.050	30.238	1,824,885
2025-01-28	31.360	32.530	30.810	31.830	30.998	1,097,358
2025-01-27	31.860	32.760	31.340	31.750	30.920	1,381,752
2025-01-24	32.480	33.430	31.990	32.050	31.212	2,511,224
2025-01-23	34.030	36.340	32.090	32.310	31.465	6,445,146
2025-01-22	41.640	41.900	40.590	41.860	40.766	562,050
2025-01-21	40.330	40.620	39.970	40.620	39.558	429,217
2025-01-20	40.340	40.910	40.170	40.440	39.383	353,635
2025-01-17	40.640	41.040	40.320	40.480	39.422	596,163
2025-01-16	42.280	42.570	40.190	40.610	39.548	540,912
2025-01-15	41.750	42.450	41.420	41.690	40.600	517,258
2025-01-14	41.650	42.300	41.000	41.780	40.688	396,712
2025-01-13	42.580	42.800	41.520	41.520	40.434	403,735
2025-01-10	43.650	43.650	42.300	42.710	41.593	363,290
2025-01-09	42.890	43.800	42.650	43.250	42.119	295,423
2025-01-08	43.700	44.180	42.740	42.990	41.866	281,621
2025-01-07	44.000	44.760	43.210	43.890	42.742	514,957
2025-01-06	43.600	45.610	43.470	44.710	43.541	402,623
2025-01-03	44.210	44.490	43.060	43.500	42.363	348,579
2025-01-02	44.390	44.770	43.620	44.290	43.132	292,042
2024-12-30	44.710	44.800	43.750	44.360	43.200	194,172
2024-12-27	45.030	45.290	44.770	45.050	43.872	290,953
2024-12-23	45.470	45.740	44.920	45.130	43.950	289,078
2024-12-20	45.010	45.530	44.470	45.530	44.340	967,111
2024-12-19	44.700	45.290	44.440	45.130	43.950	344,731
2024-12-18	45.120	45.800	45.120	45.450	44.262	423,433
2024-12-17	45.100	45.630	44.760	45.000	43.823	402,130
2024-12-16	45.550	45.980	44.490	45.140	43.960	393,374
2024-12-13	46.880	47.110	45.750	45.750	44.554	485,429
2024-12-12	46.380	47.150	46.040	46.980	45.752	377,572
2024-12-11	45.810	46.390	45.130	46.320	45.109	341,727
2024-12-10	45.990	46.450	45.880	46.240	45.031	228,801
2024-12-09	46.800	46.950	46.040	46.290	45.080	488,541
2024-12-06	45.660	46.800	45.660	46.530	45.313	829,659
2024-12-05	44.980	46.040	44.580	45.760	44.564	656,709
2024-12-04	43.100	44.070	42.920	43.650	42.509	445,447
2024-12-03	43.280	44.000	42.960	42.990	41.866	511,054
2024-12-02	44.460	44.460	42.500	43.160	42.032	397,031
2024-11-29	44.000	44.360	43.880	44.300	43.142	187,555
2024-11-28	44.320	44.820	43.870	44.070	42.918	142,609
2024-11-27	44.900	45.040	43.920	44.330	43.171	237,193
2024-11-26	44.300	45.690	44.140	45.000	43.823	535,291
2024-11-25	44.440	44.930	43.560	44.490	43.327	929,598

← NewerPage 8 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.