PUMA SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	44.390	44.420	42.630	43.830	42.684	463,454
2024-11-21	44.580	44.810	43.310	44.170	43.015	455,528
2024-11-20	46.230	46.530	45.260	45.260	44.077	370,357
2024-11-19	46.760	46.890	45.480	45.890	44.690	431,389
2024-11-18	46.540	47.350	46.460	46.820	45.596	516,604
2024-11-15	46.130	46.860	46.060	46.540	45.323	544,307
2024-11-14	46.500	46.790	46.180	46.360	45.148	385,468
2024-11-13	46.080	46.770	45.450	46.480	45.265	356,073
2024-11-12	47.010	47.180	45.690	46.090	44.885	536,106
2024-11-11	46.330	47.930	46.330	47.470	46.229	861,962
2024-11-08	45.790	46.060	45.190	45.740	44.544	546,828
2024-11-07	43.000	46.340	42.750	45.760	44.564	1,086,507
2024-11-06	41.910	43.830	39.830	43.300	42.168	1,277,733
2024-11-05	42.700	42.760	42.230	42.410	41.301	486,877
2024-11-04	43.000	43.260	42.400	42.420	41.311	506,125
2024-11-01	41.850	43.080	41.850	43.080	41.954	363,330
2024-10-31	41.510	42.360	41.440	41.780	40.688	538,518
2024-10-30	42.070	42.700	41.800	41.930	40.834	602,600
2024-10-29	43.000	43.310	42.400	42.770	41.652	456,185
2024-10-28	42.800	44.720	42.790	43.180	42.051	912,331
2024-10-25	40.480	42.540	40.280	42.540	41.428	869,034
2024-10-24	39.030	40.920	38.900	40.510	39.451	634,924
2024-10-23	39.580	40.080	38.870	39.210	38.185	410,642
2024-10-22	39.580	39.760	39.160	39.650	38.613	251,818
2024-10-21	39.230	39.790	39.160	39.590	38.555	414,004
2024-10-18	39.460	39.940	39.090	39.370	38.341	447,438
2024-10-17	38.880	39.390	38.520	39.100	38.078	365,450
2024-10-16	37.600	39.390	37.030	39.180	38.156	525,812
2024-10-15	36.180	38.190	35.940	37.820	36.831	711,847
2024-10-14	36.300	36.340	35.870	36.000	35.059	366,401
2024-10-11	36.160	36.520	36.010	36.200	35.254	258,528
2024-10-10	36.620	36.670	35.840	36.210	35.263	397,895
2024-10-09	36.280	36.870	36.010	36.320	35.370	304,769
2024-10-08	36.210	36.580	35.850	36.150	35.205	453,517
2024-10-07	37.690	37.690	36.660	36.980	36.013	345,073
2024-10-04	36.850	37.270	36.820	37.110	36.140	357,967
2024-10-03	37.100	37.270	36.610	36.770	35.809	279,060
2024-10-02	37.400	37.730	36.980	37.150	36.179	429,885
2024-10-01	37.550	39.110	37.280	37.590	36.607	516,850
2024-09-30	38.550	39.090	37.500	37.500	36.520	571,509
2024-09-27	38.240	39.280	38.210	38.620	37.610	609,524
2024-09-26	37.800	38.650	37.490	37.590	36.607	584,392
2024-09-25	36.230	37.250	36.180	36.870	35.906	366,370
2024-09-24	36.070	36.600	35.900	36.270	35.322	589,819
2024-09-23	35.400	35.430	34.710	35.330	34.406	583,866
2024-09-20	37.110	37.170	35.270	35.270	34.348	1,772,768
2024-09-19	37.790	38.630	37.400	37.710	36.724	590,108
2024-09-18	38.100	38.280	37.320	37.320	36.344	536,557
2024-09-17	38.510	38.930	38.220	38.260	37.260	362,164
2024-09-16	38.200	39.310	37.870	38.380	37.377	251,940
2024-09-13	37.860	38.910	37.780	38.300	37.299	463,123
2024-09-12	38.520	38.590	37.470	37.910	36.919	346,437
2024-09-11	38.570	38.980	37.670	37.970	36.977	434,664
2024-09-10	39.210	39.800	38.430	38.550	37.542	310,361
2024-09-09	38.940	39.470	38.350	39.370	38.341	317,404
2024-09-06	39.250	39.530	38.690	38.990	37.971	384,674
2024-09-05	39.320	39.780	38.780	39.290	38.263	315,966
2024-09-04	38.660	39.600	38.180	39.490	38.458	340,822
2024-09-03	39.650	40.400	38.860	39.200	38.175	439,655
2024-09-02	39.000	39.120	38.360	38.730	37.717	217,230

← NewerPage 9 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.