Puig Brands SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	17.000	17.050	16.650	16.780	16.353	424,647
2026-02-02	16.750	16.980	16.570	16.870	16.441	554,103
2026-01-30	16.720	16.890	16.670	16.810	16.382	456,103
2026-01-29	16.740	16.880	16.660	16.690	16.265	421,149
2026-01-28	16.650	16.720	16.340	16.680	16.255	622,992
2026-01-27	16.800	16.960	16.680	16.710	16.285	496,702
2026-01-26	16.950	17.140	16.830	16.830	16.402	736,872
2026-01-23	16.750	16.860	16.600	16.730	16.304	566,047
2026-01-22	16.300	16.830	16.290	16.790	16.363	1,450,864
2026-01-21	15.810	16.260	15.800	16.050	15.641	878,590
2026-01-20	15.590	15.650	15.320	15.640	15.242	519,551
2026-01-19	16.050	16.160	15.500	15.590	15.193	957,292
2026-01-16	15.920	16.220	15.900	16.160	15.749	712,262
2026-01-15	16.190	16.220	15.770	15.980	15.573	525,470
2026-01-14	16.100	16.220	16.040	16.120	15.710	352,824
2026-01-13	16.030	16.210	15.950	16.050	15.641	337,473
2026-01-12	16.100	16.190	15.970	16.090	15.680	497,886
2026-01-09	15.750	16.080	15.710	15.990	15.583	1,123,833
2026-01-08	15.100	15.670	15.020	15.670	15.271	1,729,726
2026-01-07	15.260	15.260	14.560	14.750	14.375	1,162,792
2026-01-06	15.220	15.260	14.910	15.240	14.852	505,098
2026-01-05	14.940	15.210	14.860	15.210	14.823	573,501
2026-01-02	14.910	15.010	14.720	14.840	14.462	466,223
2025-12-31	14.790	14.920	14.790	14.870	14.491	345,641
2025-12-30	14.790	14.920	14.720	14.870	14.491	569,522
2025-12-29	14.800	14.920	14.790	14.820	14.443	442,296
2025-12-24	14.790	14.860	14.780	14.850	14.472	82,374
2025-12-23	15.040	15.040	14.760	14.760	14.384	265,056
2025-12-22	14.970	15.080	14.850	15.040	14.657	448,168
2025-12-19	14.970	15.000	14.790	14.980	14.599	970,938
2025-12-18	15.050	15.060	14.780	15.030	14.647	808,305
2025-12-17	15.050	15.240	14.870	15.040	14.657	457,870
2025-12-16	15.070	15.070	14.740	15.010	14.628	794,766
2025-12-15	15.110	15.180	15.040	15.060	14.677	321,158
2025-12-12	15.140	15.250	15.020	15.020	14.638	573,866
2025-12-11	14.890	15.150	14.830	15.050	14.667	566,951
2025-12-10	14.600	14.850	14.570	14.850	14.472	310,599
2025-12-09	14.800	14.820	14.670	14.690	14.316	360,102
2025-12-08	15.100	15.110	14.770	14.770	14.394	374,946
2025-12-05	15.000	15.160	15.000	15.140	14.755	585,058
2025-12-04	14.770	15.160	14.730	14.900	14.521	908,522
2025-12-03	14.560	14.770	14.510	14.740	14.365	638,573
2025-12-02	14.710	14.730	14.460	14.490	14.121	265,640
2025-12-01	14.530	14.710	14.490	14.680	14.306	312,029
2025-11-28	14.600	14.610	14.470	14.610	14.238	406,857
2025-11-27	14.500	14.650	14.470	14.540	14.170	381,510
2025-11-26	14.390	14.520	14.190	14.500	14.131	385,307
2025-11-25	14.240	14.350	14.070	14.260	13.897	430,152
2025-11-24	14.290	14.450	14.180	14.260	13.897	323,489
2025-11-21	13.800	14.220	13.790	14.150	13.790	425,512
2025-11-20	14.100	14.150	13.830	13.830	13.478	583,669
2025-11-19	14.260	14.270	13.910	14.050	13.692	692,237
2025-11-18	14.250	14.340	14.160	14.260	13.897	487,284
2025-11-17	14.680	14.760	14.390	14.430	14.063	422,109
2025-11-14	14.820	14.880	14.620	14.760	14.384	426,831
2025-11-13	15.190	15.240	14.850	14.910	14.530	592,788
2025-11-12	14.900	15.200	14.890	15.140	14.755	899,091
2025-11-11	14.390	14.870	14.330	14.840	14.462	691,446
2025-11-10	14.340	14.440	14.180	14.260	13.897	645,658
2025-11-07	14.450	14.520	14.080	14.160	13.800	839,281

← NewerPage 4 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.