Puig Brands SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.300	16.510	16.300	16.490	16.490	265,921
2026-07-23	16.740	16.740	16.250	16.440	16.440	806,699
2026-07-22	16.900	17.070	16.670	16.800	16.800	316,061
2026-07-21	16.830	16.840	16.590	16.840	16.840	206,713
2026-07-20	16.750	16.970	16.720	16.840	16.840	324,827
2026-07-17	16.750	16.880	16.730	16.740	16.740	203,220
2026-07-16	16.690	16.840	16.580	16.840	16.840	206,157
2026-07-15	16.610	16.740	16.450	16.700	16.700	275,605
2026-07-14	16.650	16.660	16.440	16.630	16.630	584,447
2026-07-13	16.750	16.870	16.710	16.770	16.770	191,276
2026-07-10	16.900	16.910	16.690	16.770	16.770	205,359
2026-07-09	16.660	16.910	16.660	16.860	16.860	187,455
2026-07-08	17.000	17.000	16.670	16.830	16.830	509,393
2026-07-07	16.840	17.200	16.840	17.140	17.140	785,730
2026-07-06	16.930	17.030	16.630	16.810	16.810	431,609
2026-07-03	16.840	16.980	16.700	16.940	16.940	892,516
2026-07-02	16.510	16.920	16.470	16.740	16.740	876,319
2026-07-01	16.070	16.600	16.070	16.470	16.470	813,341
2026-06-30	16.310	16.310	16.010	16.130	16.130	381,862
2026-06-29	16.200	16.400	16.130	16.220	16.220	614,925
2026-06-26	15.870	15.950	15.720	15.940	15.940	283,654
2026-06-25	16.060	16.120	15.870	15.870	15.870	380,936
2026-06-24	15.870	16.150	15.850	16.080	16.080	618,243
2026-06-23	15.800	15.990	15.750	15.840	15.840	319,328
2026-06-22	16.080	16.180	15.780	15.920	15.920	940,504
2026-06-19	16.140	16.190	15.960	16.190	16.190	604,846
2026-06-18	16.000	16.200	15.800	16.080	16.080	568,279
2026-06-17	16.070	16.380	16.070	16.110	16.110	431,384
2026-06-16	16.320	16.340	16.060	16.160	16.160	488,225
2026-06-15	16.500	16.500	16.270	16.280	16.280	539,823
2026-06-12	16.790	16.880	16.560	16.560	16.138	969,859
2026-06-11	16.610	16.770	16.490	16.570	16.148	1,021,653
2026-06-10	16.580	16.640	16.450	16.600	16.177	469,564
2026-06-09	16.320	16.840	16.300	16.450	16.031	1,154,114
2026-06-08	16.100	16.280	15.900	16.280	15.866	522,856
2026-06-05	15.960	16.230	15.960	16.030	15.622	392,469
2026-06-04	15.800	16.120	15.800	15.900	15.495	482,087
2026-06-03	15.900	16.020	15.650	15.810	15.408	407,860
2026-06-02	15.940	16.060	15.820	15.930	15.524	289,473
2026-06-01	16.100	16.210	15.840	15.860	15.456	663,789
2026-05-29	15.950	16.260	15.920	16.130	15.719	1,233,884
2026-05-28	15.820	16.060	15.750	15.940	15.534	473,939
2026-05-27	15.540	16.280	15.500	15.830	15.427	1,852,554
2026-05-26	15.280	15.320	15.130	15.270	14.881	1,002,298
2026-05-25	15.460	15.460	15.110	15.270	14.881	1,120,519
2026-05-22	15.250	15.510	14.990	15.270	14.881	5,629,190
2026-05-21	17.670	17.670	17.420	17.640	17.191	352,547
2026-05-20	17.420	17.710	17.300	17.680	17.230	532,713
2026-05-19	17.940	18.060	17.450	17.560	17.113	679,824
2026-05-18	17.190	18.060	17.190	17.820	17.366	1,047,951
2026-05-15	17.100	17.450	16.910	17.450	17.006	705,461
2026-05-14	17.540	17.540	17.100	17.140	16.704	367,647
2026-05-13	17.450	17.550	17.370	17.370	16.928	509,994
2026-05-12	17.520	17.710	17.340	17.360	16.918	448,948
2026-05-11	17.340	17.820	17.340	17.710	17.259	935,347
2026-05-08	17.500	17.540	17.320	17.400	16.957	317,554
2026-05-07	17.660	17.760	17.500	17.500	17.055	579,524
2026-05-06	17.320	17.630	17.320	17.570	17.123	518,354
2026-05-05	17.430	17.520	17.350	17.440	16.996	364,099
2026-05-04	17.840	17.850	17.200	17.420	16.977	447,860

← NewerPage 2 of 11 · 629 trading daysOlder →

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.