Puig Brands SA historical data

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

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
2025-10-17	13.660	13.990	13.550	13.940	13.585	863,076
2025-10-16	13.760	13.900	13.640	13.780	13.429	631,049
2025-10-15	13.410	13.780	13.380	13.700	13.351	1,141,730
2025-10-14	13.270	13.410	13.110	13.180	12.845	768,281
2025-10-13	13.350	13.560	13.190	13.280	12.942	850,767
2025-10-10	13.460	13.550	13.290	13.290	12.952	1,086,474
2025-10-09	13.980	13.980	13.270	13.360	13.020	3,815,657
2025-10-08	14.150	14.420	14.130	14.320	13.955	910,224
2025-10-07	13.990	14.210	13.930	14.140	13.780	927,522
2025-10-06	13.900	13.980	13.750	13.910	13.556	856,068
2025-10-03	13.790	13.900	13.700	13.900	13.546	831,377
2025-10-02	13.830	13.980	13.740	13.740	13.390	1,570,031
2025-10-01	13.740	13.920	13.680	13.730	13.381	1,358,177
2025-09-30	13.850	13.850	13.650	13.680	13.332	1,236,417
2025-09-29	13.850	14.080	13.620	13.890	13.536	1,012,955
2025-09-26	14.080	14.120	13.980	14.000	13.644	812,252
2025-09-25	14.280	14.360	14.050	14.050	13.692	915,256
2025-09-24	14.390	14.390	14.220	14.280	13.917	1,179,108
2025-09-23	14.220	14.470	14.180	14.390	14.024	873,555
2025-09-22	14.300	14.380	14.120	14.190	13.829	760,130
2025-09-19	14.410	14.440	14.220	14.300	13.936	1,544,542
2025-09-18	14.370	14.460	14.270	14.410	14.043	810,363
2025-09-17	14.750	14.750	14.310	14.400	14.033	1,640,419
2025-09-16	14.910	15.010	14.620	14.620	14.248	834,286
2025-09-15	14.620	14.940	14.620	14.900	14.521	997,637
2025-09-12	14.590	14.790	14.500	14.620	14.248	1,261,208
2025-09-11	14.850	15.050	14.500	14.500	14.131	2,144,562
2025-09-10	15.110	15.110	14.370	14.790	14.414	5,959,239
2025-09-09	16.090	16.170	15.820	15.900	15.495	708,383
2025-09-08	16.100	16.180	15.980	16.060	15.651	478,279
2025-09-05	16.340	16.340	15.960	16.060	15.651	466,195
2025-09-04	16.100	16.390	16.060	16.220	15.807	509,227
2025-09-03	15.650	16.150	15.620	16.110	15.700	737,968
2025-09-02	16.000	16.110	15.610	15.610	15.213	629,928
2025-09-01	16.140	16.260	16.020	16.040	15.632	306,160
2025-08-29	16.350	16.440	16.100	16.100	15.690	220,616
2025-08-28	16.180	16.570	16.180	16.390	15.973	675,794
2025-08-27	15.900	16.180	15.890	16.160	15.749	389,737
2025-08-26	16.030	16.120	15.890	15.890	15.486	399,856
2025-08-25	16.200	16.220	16.070	16.140	15.729	306,041
2025-08-22	15.870	16.160	15.870	16.160	15.749	423,615
2025-08-21	16.240	16.240	15.750	15.930	15.524	1,066,869
2025-08-20	16.200	16.280	16.100	16.220	15.807	671,343
2025-08-19	16.020	16.310	16.000	16.210	15.797	1,280,207
2025-08-18	16.040	16.070	15.860	16.000	15.593	273,721
2025-08-15	16.150	16.220	15.990	16.000	15.593	340,498

← NewerPage 5 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.