PUMA SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	24.290	24.500	23.840	24.240	24.240	536,447
2026-10-15	23.840	24.370	23.840	24.190	24.190	513,722
2026-10-14	23.500	23.950	23.400	23.550	23.550	386,787
2026-10-13	23.080	23.650	23.030	23.410	23.410	435,904
2026-10-12	23.030	23.470	22.800	23.180	23.180	462,212
2026-10-09	22.550	23.040	22.410	22.980	22.980	533,750
2026-10-08	22.940	23.060	22.270	22.400	22.400	615,590
2026-10-07	21.980	23.160	21.910	23.000	23.000	806,442
2026-10-06	22.090	22.360	21.810	22.160	22.160	417,881
2026-10-05	22.230	22.550	21.710	21.850	21.850	473,646
2026-10-02	22.020	22.800	21.760	22.160	22.160	703,556
2026-10-01	22.370	22.790	22.200	22.310	22.310	627,142
2026-09-30	22.530	22.860	21.940	22.800	22.800	981,104
2026-09-29	22.940	23.150	22.530	22.530	22.530	561,018
2026-09-28	22.640	22.960	22.510	22.870	22.870	665,689
2026-09-25	22.300	22.410	21.980	22.360	22.360	489,518
2026-09-24	22.370	22.680	22.140	22.140	22.140	468,467
2026-09-23	22.850	22.870	21.780	22.300	22.300	601,386
2026-09-22	22.210	22.920	22.120	22.750	22.750	511,267
2026-09-21	22.200	22.410	21.530	22.310	22.310	368,808
2026-09-18	22.000	22.380	21.940	21.990	21.990	762,349
2026-09-17	22.600	22.750	22.000	22.000	22.000	530,970
2026-09-16	21.800	22.500	21.580	22.360	22.360	743,453
2026-09-15	21.730	22.380	21.620	21.810	21.810	671,067
2026-09-14	21.740	21.880	21.270	21.710	21.710	533,229
2026-09-11	21.930	22.180	21.400	21.690	21.690	779,664
2026-09-10	22.710	22.710	21.950	22.220	22.220	924,327
2026-09-09	22.860	23.090	22.620	22.750	22.750	829,416
2026-09-08	23.310	23.570	23.000	23.130	23.130	879,644
2026-09-07	23.800	23.880	23.430	23.530	23.530	655,297
2026-09-04	24.200	24.460	23.750	23.830	23.830	649,818
2026-09-03	24.500	24.520	23.710	24.260	24.260	710,750
2026-09-02	24.210	24.740	24.150	24.620	24.620	562,481
2026-09-01	25.150	25.270	24.470	24.520	24.520	731,931
2026-08-31	25.630	25.840	25.290	25.420	25.420	252,603
2026-08-28	26.250	26.290	25.440	25.630	25.630	471,281
2026-08-27	24.900	26.260	24.900	26.020	26.020	595,600
2026-08-26	25.090	25.410	24.950	25.000	25.000	458,142
2026-08-25	25.300	25.540	24.500	25.000	25.000	490,957
2026-08-24	25.060	25.460	25.050	25.290	25.290	460,775
2026-08-21	25.010	25.250	24.950	25.020	25.020	451,507
2026-08-20	25.500	25.560	24.720	25.060	25.060	801,577
2026-08-19	25.610	25.970	25.530	25.530	25.530	311,628
2026-08-18	25.500	25.850	25.460	25.830	25.830	327,594
2026-08-17	26.450	26.530	25.540	25.630	25.630	638,564
2026-08-14	26.660	27.200	26.530	26.530	26.530	337,945
2026-08-13	27.490	27.490	26.560	26.640	26.640	318,855
2026-08-12	26.710	27.010	26.390	26.690	26.690	349,254
2026-08-11	27.070	27.370	26.440	26.660	26.660	454,755
2026-08-10	27.230	27.660	26.980	27.170	27.170	353,464
2026-08-07	27.280	27.650	26.990	27.110	27.110	313,727
2026-08-06	26.800	27.570	26.760	27.310	27.310	372,587
2026-08-05	27.140	27.270	26.370	26.860	26.860	605,301
2026-08-04	27.000	27.450	26.800	27.220	27.220	609,914
2026-08-03	27.210	28.640	27.000	27.320	27.320	743,260
2026-07-31	28.210	28.210	26.220	27.500	27.500	1,503,876
2026-07-30	28.480	28.480	27.500	28.200	28.200	603,895
2026-07-29	29.340	29.610	28.780	28.890	28.890	662,609
2026-07-28	28.820	29.200	28.660	29.200	29.200	456,052
2026-07-27	28.200	28.860	28.000	28.490	28.490	484,106

Page 1 of 2 · 65 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.