Puig Brands SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	17.630	17.820	17.520	17.660	17.210	489,852
2026-04-29	18.200	18.260	17.370	17.820	17.366	1,052,852
2026-04-28	18.320	18.620	18.290	18.320	17.854	520,748
2026-04-27	18.250	18.560	18.250	18.380	17.912	332,151
2026-04-24	18.300	18.640	18.250	18.380	17.912	306,191
2026-04-23	18.400	18.530	18.280	18.400	17.932	400,755
2026-04-22	18.510	18.700	18.270	18.320	17.854	549,074
2026-04-21	17.850	18.890	17.850	18.670	18.195	1,450,390
2026-04-20	17.400	17.700	17.360	17.700	17.249	426,870
2026-04-17	17.130	17.640	17.120	17.640	17.191	633,608
2026-04-16	17.380	17.450	17.040	17.100	16.665	688,749
2026-04-15	17.350	17.360	17.170	17.290	16.850	1,591,605
2026-04-14	17.270	17.350	17.070	17.310	16.869	944,094
2026-04-13	17.300	17.380	17.020	17.180	16.743	1,040,388
2026-04-10	17.500	17.610	17.250	17.360	16.918	2,519,234
2026-04-09	17.350	17.520	17.130	17.360	16.918	931,451
2026-04-08	17.790	17.990	17.470	17.480	17.035	2,091,863
2026-04-07	17.660	17.780	17.110	17.160	16.723	855,475
2026-04-02	17.140	17.500	17.080	17.500	17.055	697,962
2026-04-01	17.300	17.380	17.130	17.330	16.889	1,099,452
2026-03-31	16.900	17.050	16.670	16.890	16.460	823,849
2026-03-30	17.110	17.270	16.890	16.930	16.499	1,007,642
2026-03-27	17.500	17.550	17.030	17.100	16.665	844,835
2026-03-26	17.600	17.780	17.170	17.510	17.064	793,323
2026-03-25	17.600	17.770	16.860	17.350	16.908	2,619,875
2026-03-24	17.600	18.200	17.320	17.590	17.142	8,157,687
2026-03-23	14.800	15.670	14.750	15.570	15.174	1,535,917
2026-03-20	15.400	15.470	15.030	15.030	14.647	1,302,166
2026-03-19	15.410	15.480	15.070	15.230	14.842	1,483,674
2026-03-18	15.900	15.900	15.410	15.860	15.456	2,021,853
2026-03-17	15.410	15.980	15.370	15.980	15.573	2,237,403
2026-03-16	14.720	15.420	14.590	15.420	15.027	1,756,595
2026-03-13	14.680	14.780	14.350	14.700	14.326	719,230
2026-03-12	14.900	15.090	14.820	14.820	14.443	378,554
2026-03-11	15.000	15.220	14.960	15.080	14.696	307,671
2026-03-10	15.240	15.350	15.110	15.150	14.764	471,533
2026-03-09	14.710	14.980	14.460	14.930	14.550	1,243,543
2026-03-06	15.340	15.450	15.060	15.070	14.686	583,829
2026-03-05	15.200	15.590	15.150	15.240	14.852	595,979
2026-03-04	14.770	15.420	14.680	15.290	14.901	1,227,213
2026-03-03	15.530	15.530	14.690	14.900	14.521	1,505,675
2026-03-02	15.820	15.870	15.600	15.650	15.252	1,097,016
2026-02-27	16.480	16.480	16.250	16.360	15.944	558,023
2026-02-26	16.290	16.540	16.180	16.470	16.051	520,004
2026-02-25	16.380	16.390	16.180	16.220	15.807	511,564
2026-02-24	16.390	16.540	16.240	16.410	15.992	470,049
2026-02-23	16.200	16.490	16.130	16.420	16.002	501,088
2026-02-20	16.430	16.430	16.100	16.200	15.788	745,065
2026-02-19	16.640	16.640	16.090	16.340	15.924	865,711
2026-02-18	17.100	17.240	16.080	16.580	16.158	2,328,920
2026-02-17	16.240	16.470	16.130	16.170	15.758	912,330
2026-02-16	16.500	16.590	16.420	16.420	16.002	241,906
2026-02-13	16.300	16.620	16.160	16.620	16.197	454,132
2026-02-12	16.740	16.740	16.330	16.470	16.051	973,254
2026-02-11	16.720	16.780	16.560	16.580	16.158	366,757
2026-02-10	16.450	16.690	16.450	16.690	16.265	450,011
2026-02-09	16.600	16.620	16.370	16.380	15.963	594,358
2026-02-06	16.900	16.900	15.820	16.550	16.129	1,496,044
2026-02-05	17.340	17.430	16.840	16.950	16.519	596,599
2026-02-04	16.800	17.400	16.720	17.310	16.869	1,107,959

← NewerPage 3 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.