Puig Brands SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 14.750 | 14.820 | 14.470 | 14.480 | 14.111 | 692,350 |
| 2025-11-05 | 14.700 | 14.860 | 14.640 | 14.780 | 14.404 | 576,187 |
| 2025-11-04 | 14.700 | 14.850 | 14.510 | 14.750 | 14.375 | 822,514 |
| 2025-11-03 | 14.940 | 15.140 | 14.780 | 14.830 | 14.453 | 1,092,034 |
| 2025-10-31 | 14.430 | 14.960 | 14.430 | 14.890 | 14.511 | 3,516,662 |
| 2025-10-30 | 13.580 | 13.670 | 13.460 | 13.620 | 13.273 | 645,163 |
| 2025-10-29 | 13.800 | 13.820 | 13.570 | 13.580 | 13.234 | 633,503 |
| 2025-10-28 | 13.980 | 14.040 | 13.780 | 13.780 | 13.429 | 580,624 |
| 2025-10-27 | 14.000 | 14.140 | 13.910 | 13.980 | 13.624 | 517,617 |
| 2025-10-24 | 14.190 | 14.190 | 13.920 | 14.010 | 13.653 | 537,005 |
| 2025-10-23 | 14.180 | 14.310 | 14.040 | 14.110 | 13.751 | 484,504 |
| 2025-10-22 | 14.110 | 14.220 | 13.940 | 14.200 | 13.839 | 1,007,742 |
| 2025-10-21 | 14.150 | 14.290 | 14.110 | 14.280 | 13.917 | 615,897 |
| 2025-10-20 | 14.050 | 14.240 | 14.050 | 14.140 | 13.780 | 700,643 |
← NewerPage 5 of 5 · 254 trading days
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.