Puig Brands SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 16.160 | 16.230 | 15.910 | 16.040 | 15.632 | 451,821 |
| 2025-08-13 | 15.850 | 16.260 | 15.830 | 16.100 | 15.690 | 1,279,091 |
| 2025-08-12 | 16.000 | 16.030 | 15.730 | 15.810 | 15.408 | 508,748 |
| 2025-08-11 | 16.320 | 16.320 | 15.920 | 15.920 | 15.515 | 352,198 |
| 2025-08-08 | 16.070 | 16.310 | 16.070 | 16.190 | 15.778 | 457,228 |
| 2025-08-07 | 15.820 | 16.170 | 15.770 | 16.040 | 15.632 | 631,553 |
| 2025-08-06 | 15.900 | 15.900 | 15.670 | 15.820 | 15.417 | 543,988 |
| 2025-08-05 | 16.000 | 16.040 | 15.810 | 15.870 | 15.466 | 573,598 |
| 2025-08-04 | 16.150 | 16.150 | 15.880 | 15.950 | 15.544 | 414,197 |
| 2025-08-01 | 16.260 | 16.350 | 15.980 | 15.990 | 15.583 | 470,468 |
| 2025-07-31 | 16.720 | 16.850 | 16.350 | 16.350 | 15.934 | 535,649 |
| 2025-07-30 | 16.940 | 17.050 | 16.660 | 16.660 | 16.236 | 652,888 |
| 2025-07-29 | 16.280 | 16.930 | 16.280 | 16.850 | 16.421 | 837,748 |
| 2025-07-28 | 16.500 | 16.640 | 16.220 | 16.380 | 15.963 | 457,778 |
| 2025-07-25 | 16.160 | 16.340 | 16.080 | 16.300 | 15.885 | 375,865 |
| 2025-07-24 | 16.360 | 16.540 | 16.080 | 16.340 | 15.924 | 717,102 |
| 2025-07-23 | 16.120 | 16.320 | 16.090 | 16.220 | 15.807 | 659,361 |
| 2025-07-22 | 16.320 | 16.370 | 15.850 | 15.940 | 15.534 | 1,023,368 |
| 2025-07-21 | 16.260 | 16.390 | 16.030 | 16.310 | 15.895 | 490,691 |
| 2025-07-18 | 16.210 | 16.410 | 16.070 | 16.070 | 15.661 | 558,508 |
| 2025-07-17 | 16.380 | 16.620 | 16.010 | 16.120 | 15.710 | 978,967 |
| 2025-07-16 | 16.090 | 16.320 | 15.990 | 16.040 | 15.632 | 406,687 |
| 2025-07-15 | 16.230 | 16.350 | 15.920 | 16.070 | 15.661 | 770,888 |
| 2025-07-14 | 16.500 | 16.580 | 16.230 | 16.250 | 15.836 | 464,998 |
| 2025-07-11 | 16.900 | 16.900 | 16.570 | 16.570 | 16.148 | 294,659 |
| 2025-07-10 | 16.590 | 17.020 | 16.590 | 16.900 | 16.470 | 560,950 |
| 2025-07-09 | 16.510 | 16.620 | 16.230 | 16.490 | 16.070 | 761,832 |
| 2025-07-08 | 16.710 | 16.720 | 16.470 | 16.620 | 16.197 | 432,916 |
| 2025-07-07 | 17.200 | 17.210 | 16.680 | 16.710 | 16.285 | 386,581 |
| 2025-07-04 | 17.100 | 17.330 | 16.960 | 17.190 | 16.752 | 294,023 |
| 2025-07-03 | 17.250 | 17.260 | 17.090 | 17.110 | 16.674 | 291,843 |
| 2025-07-02 | 17.200 | 17.260 | 16.990 | 17.080 | 16.645 | 671,991 |
| 2025-07-01 | 16.750 | 17.190 | 16.660 | 17.130 | 16.694 | 962,683 |
| 2025-06-30 | 16.840 | 16.940 | 16.680 | 16.760 | 16.333 | 419,333 |
| 2025-06-27 | 16.200 | 16.680 | 16.190 | 16.680 | 16.255 | 475,341 |
| 2025-06-26 | 16.220 | 16.250 | 15.970 | 16.170 | 15.758 | 412,007 |
| 2025-06-25 | 16.830 | 16.830 | 16.190 | 16.190 | 15.778 | 452,448 |
| 2025-06-24 | 16.900 | 16.920 | 16.700 | 16.750 | 16.324 | 541,257 |
| 2025-06-23 | 16.400 | 16.560 | 16.270 | 16.470 | 16.051 | 344,254 |
| 2025-06-20 | 16.540 | 16.860 | 16.490 | 16.610 | 16.187 | 2,926,965 |
| 2025-06-19 | 16.580 | 16.610 | 16.390 | 16.410 | 15.992 | 279,636 |
| 2025-06-18 | 16.830 | 17.200 | 16.640 | 16.740 | 16.314 | 449,557 |
| 2025-06-17 | 16.670 | 16.920 | 16.540 | 16.830 | 16.402 | 427,087 |
| 2025-06-16 | 16.610 | 16.910 | 16.550 | 16.750 | 16.324 | 376,940 |
| 2025-06-13 | 16.590 | 16.950 | 16.500 | 16.620 | 16.197 | 547,291 |
| 2025-06-12 | 17.150 | 17.250 | 16.930 | 16.930 | 16.499 | 233,119 |
| 2025-06-11 | 17.340 | 17.450 | 17.170 | 17.200 | 16.762 | 303,781 |
| 2025-06-10 | 17.020 | 17.330 | 16.860 | 17.300 | 16.860 | 381,491 |
| 2025-06-09 | 17.200 | 17.450 | 17.160 | 17.220 | 16.414 | 1,685,304 |
| 2025-06-06 | 17.180 | 17.220 | 16.950 | 17.120 | 16.319 | 307,820 |
| 2025-06-05 | 17.310 | 17.480 | 17.130 | 17.150 | 16.348 | 312,750 |
| 2025-06-04 | 17.000 | 17.410 | 16.800 | 17.210 | 16.405 | 701,075 |
| 2025-06-03 | 16.680 | 17.010 | 16.510 | 17.010 | 16.214 | 605,406 |
| 2025-06-02 | 16.600 | 16.820 | 16.460 | 16.640 | 15.862 | 318,206 |
| 2025-05-30 | 16.710 | 17.060 | 16.240 | 16.610 | 15.833 | 1,151,768 |
| 2025-05-29 | 16.900 | 17.000 | 16.570 | 16.640 | 15.862 | 351,509 |
| 2025-05-28 | 16.780 | 16.830 | 16.620 | 16.650 | 15.871 | 246,972 |
| 2025-05-27 | 16.690 | 16.840 | 16.470 | 16.830 | 16.043 | 277,322 |
| 2025-05-26 | 16.580 | 16.830 | 16.560 | 16.680 | 15.900 | 237,944 |
| 2025-05-23 | 16.680 | 16.840 | 16.030 | 16.290 | 15.528 | 520,361 |
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.