Puig Brands SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 24.200 | 24.750 | 24.200 | 24.550 | 23.402 | 202,185 |
| 2024-09-04 | 24.730 | 24.800 | 24.100 | 24.240 | 23.106 | 270,768 |
| 2024-09-03 | 25.380 | 25.870 | 24.760 | 25.010 | 23.840 | 184,170 |
| 2024-09-02 | 25.390 | 25.530 | 25.200 | 25.530 | 24.336 | 129,848 |
| 2024-08-30 | 24.900 | 25.370 | 24.760 | 25.360 | 24.174 | 281,850 |
| 2024-08-29 | 24.870 | 25.010 | 24.670 | 24.900 | 23.735 | 1,926,287 |
| 2024-08-28 | 24.740 | 24.850 | 24.670 | 24.790 | 23.630 | 143,949 |
| 2024-08-27 | 24.930 | 24.950 | 24.420 | 24.500 | 23.354 | 567,562 |
| 2024-08-26 | 24.930 | 24.980 | 24.600 | 24.820 | 23.659 | 166,859 |
| 2024-08-23 | 25.000 | 25.120 | 24.770 | 25.010 | 23.840 | 143,680 |
| 2024-08-22 | 24.500 | 25.130 | 24.500 | 24.900 | 23.735 | 131,866 |
| 2024-08-21 | 24.790 | 24.870 | 24.430 | 24.550 | 23.402 | 230,404 |
| 2024-08-20 | 24.420 | 25.070 | 24.250 | 24.700 | 23.544 | 581,049 |
| 2024-08-19 | 23.850 | 24.390 | 23.570 | 24.100 | 22.973 | 303,850 |
| 2024-08-16 | 23.800 | 23.970 | 23.590 | 23.760 | 22.648 | 1,078,260 |
| 2024-08-15 | 23.640 | 23.760 | 23.340 | 23.700 | 22.591 | 279,449 |
| 2024-08-14 | 23.480 | 23.580 | 23.110 | 23.580 | 22.477 | 276,927 |
| 2024-08-13 | 22.760 | 23.410 | 22.530 | 23.330 | 22.239 | 505,343 |
| 2024-08-12 | 23.330 | 23.440 | 22.740 | 22.820 | 21.752 | 343,384 |
| 2024-08-09 | 23.180 | 23.270 | 22.900 | 23.270 | 22.181 | 359,160 |
| 2024-08-08 | 23.000 | 23.410 | 22.970 | 23.090 | 22.010 | 433,971 |
| 2024-08-07 | 23.890 | 23.900 | 22.420 | 23.170 | 22.086 | 1,051,888 |
| 2024-08-06 | 23.730 | 23.900 | 23.530 | 23.810 | 22.696 | 293,983 |
| 2024-08-05 | 24.460 | 24.460 | 23.450 | 23.470 | 22.372 | 380,444 |
| 2024-08-02 | 24.800 | 25.120 | 24.560 | 24.590 | 23.440 | 234,654 |
| 2024-08-01 | 25.590 | 25.650 | 24.840 | 24.840 | 23.678 | 285,278 |
| 2024-07-31 | 25.790 | 26.130 | 25.410 | 25.800 | 24.593 | 335,671 |
| 2024-07-30 | 25.680 | 25.810 | 25.300 | 25.300 | 24.116 | 274,231 |
| 2024-07-29 | 25.840 | 25.840 | 25.270 | 25.460 | 24.269 | 117,243 |
| 2024-07-26 | 25.300 | 25.770 | 25.050 | 25.670 | 24.469 | 258,462 |
| 2024-07-25 | 26.120 | 26.170 | 25.270 | 25.300 | 24.116 | 532,094 |
| 2024-07-24 | 26.540 | 26.890 | 26.220 | 26.260 | 25.032 | 293,249 |
| 2024-07-23 | 27.000 | 27.200 | 26.400 | 26.890 | 25.632 | 223,407 |
| 2024-07-22 | 26.140 | 27.210 | 26.070 | 26.800 | 25.546 | 451,278 |
| 2024-07-19 | 26.000 | 26.150 | 25.810 | 26.000 | 24.784 | 2,810,890 |
| 2024-07-18 | 25.400 | 26.060 | 25.100 | 25.980 | 24.765 | 248,744 |
| 2024-07-17 | 25.500 | 25.800 | 25.010 | 25.360 | 24.174 | 224,233 |
| 2024-07-16 | 25.400 | 25.550 | 25.090 | 25.340 | 24.155 | 175,259 |
| 2024-07-15 | 25.930 | 25.930 | 25.350 | 25.510 | 24.317 | 162,593 |
| 2024-07-12 | 26.000 | 26.070 | 25.640 | 25.820 | 24.612 | 193,813 |
| 2024-07-11 | 26.080 | 26.080 | 25.760 | 25.940 | 24.726 | 206,950 |
| 2024-07-10 | 26.170 | 26.550 | 25.790 | 25.910 | 24.698 | 398,802 |
| 2024-07-09 | 25.420 | 25.730 | 25.240 | 25.350 | 24.164 | 113,454 |
| 2024-07-08 | 25.800 | 25.840 | 25.350 | 25.380 | 24.193 | 135,374 |
| 2024-07-05 | 25.800 | 25.910 | 25.560 | 25.560 | 24.364 | 99,627 |
| 2024-07-04 | 26.180 | 26.190 | 25.700 | 25.700 | 24.498 | 97,494 |
| 2024-07-03 | 26.300 | 26.300 | 25.880 | 26.020 | 24.803 | 59,108 |
| 2024-07-02 | 26.140 | 26.390 | 25.900 | 25.950 | 24.736 | 92,085 |
| 2024-07-01 | 26.160 | 26.280 | 25.900 | 26.180 | 24.955 | 84,914 |
| 2024-06-28 | 26.000 | 26.350 | 25.860 | 26.100 | 24.879 | 98,309 |
| 2024-06-27 | 26.280 | 26.300 | 25.870 | 26.000 | 24.784 | 125,275 |
| 2024-06-26 | 25.790 | 26.500 | 25.750 | 26.290 | 25.060 | 292,029 |
| 2024-06-25 | 26.260 | 26.280 | 25.520 | 25.700 | 24.498 | 202,145 |
| 2024-06-24 | 26.760 | 26.830 | 26.310 | 26.370 | 25.136 | 111,986 |
| 2024-06-21 | 26.940 | 26.960 | 26.580 | 26.630 | 25.384 | 155,378 |
| 2024-06-20 | 26.900 | 26.980 | 26.480 | 26.840 | 25.584 | 127,157 |
| 2024-06-19 | 27.000 | 27.140 | 26.560 | 26.680 | 25.432 | 94,627 |
| 2024-06-18 | 26.680 | 27.160 | 26.680 | 26.900 | 25.642 | 174,952 |
| 2024-06-17 | 27.400 | 27.400 | 26.500 | 26.540 | 25.298 | 159,812 |
| 2024-06-14 | 27.200 | 27.480 | 26.640 | 26.960 | 25.699 | 169,514 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.4216 EUR |
| 2025-06-10 | 0.3768 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.