Puig Brands SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 16.860 | 16.930 | 16.570 | 16.700 | 15.919 | 265,399 |
| 2025-05-21 | 16.820 | 17.020 | 16.710 | 16.960 | 16.167 | 587,601 |
| 2025-05-20 | 17.000 | 17.040 | 16.690 | 16.880 | 16.090 | 586,631 |
| 2025-05-19 | 16.660 | 17.020 | 16.660 | 17.020 | 16.224 | 452,892 |
| 2025-05-16 | 16.790 | 16.850 | 16.580 | 16.720 | 15.938 | 324,299 |
| 2025-05-15 | 16.760 | 16.960 | 16.620 | 16.710 | 15.928 | 263,873 |
| 2025-05-14 | 17.080 | 17.080 | 16.700 | 16.760 | 15.976 | 379,772 |
| 2025-05-13 | 17.110 | 17.210 | 16.970 | 17.080 | 16.281 | 423,484 |
| 2025-05-12 | 17.120 | 17.410 | 16.970 | 17.030 | 16.233 | 783,640 |
| 2025-05-09 | 16.720 | 17.010 | 16.580 | 16.960 | 16.167 | 342,842 |
| 2025-05-08 | 16.490 | 16.930 | 16.430 | 16.680 | 15.900 | 315,272 |
| 2025-05-07 | 16.590 | 16.650 | 16.280 | 16.420 | 15.652 | 357,866 |
| 2025-05-06 | 16.870 | 17.060 | 16.620 | 16.700 | 15.919 | 349,659 |
| 2025-05-05 | 17.070 | 17.070 | 16.820 | 16.920 | 16.128 | 218,084 |
| 2025-05-02 | 16.690 | 17.100 | 16.550 | 16.990 | 16.195 | 419,044 |
| 2025-04-30 | 16.790 | 16.830 | 16.300 | 16.430 | 15.661 | 404,284 |
| 2025-04-29 | 16.890 | 17.170 | 16.600 | 16.690 | 15.909 | 878,013 |
| 2025-04-28 | 16.370 | 16.630 | 16.250 | 16.560 | 15.785 | 555,283 |
| 2025-04-25 | 16.160 | 16.460 | 16.130 | 16.280 | 15.518 | 484,878 |
| 2025-04-24 | 16.040 | 16.160 | 15.840 | 16.110 | 15.356 | 274,322 |
| 2025-04-23 | 15.610 | 16.240 | 15.570 | 16.000 | 15.252 | 687,392 |
| 2025-04-22 | 15.000 | 15.410 | 14.770 | 15.410 | 14.689 | 332,341 |
| 2025-04-17 | 14.870 | 14.880 | 14.700 | 14.870 | 14.174 | 224,387 |
| 2025-04-16 | 14.890 | 15.030 | 14.780 | 14.830 | 14.136 | 349,951 |
| 2025-04-15 | 15.560 | 15.600 | 14.870 | 14.960 | 14.260 | 712,718 |
| 2025-04-14 | 15.540 | 15.740 | 15.420 | 15.650 | 14.918 | 202,948 |
| 2025-04-11 | 15.320 | 15.380 | 14.940 | 15.250 | 14.537 | 372,885 |
| 2025-04-10 | 15.990 | 15.990 | 15.010 | 15.200 | 14.489 | 479,140 |
| 2025-04-09 | 14.450 | 14.640 | 14.100 | 14.400 | 13.726 | 663,008 |
| 2025-04-08 | 14.950 | 15.000 | 14.440 | 14.680 | 13.993 | 559,379 |
| 2025-04-07 | 14.650 | 15.600 | 14.110 | 14.600 | 13.917 | 972,853 |
| 2025-04-04 | 15.200 | 15.575 | 14.710 | 15.065 | 14.360 | 855,580 |
| 2025-04-03 | 15.720 | 15.840 | 15.205 | 15.205 | 14.494 | 886,554 |
| 2025-04-02 | 15.900 | 16.215 | 15.900 | 15.980 | 15.232 | 326,914 |
| 2025-04-01 | 15.900 | 16.180 | 15.715 | 15.950 | 15.204 | 454,924 |
| 2025-03-31 | 16.320 | 16.320 | 15.740 | 15.740 | 15.004 | 615,381 |
| 2025-03-28 | 16.175 | 16.800 | 16.175 | 16.520 | 15.747 | 457,540 |
| 2025-03-27 | 16.060 | 16.275 | 15.975 | 16.275 | 15.514 | 387,538 |
| 2025-03-26 | 16.190 | 16.515 | 16.055 | 16.110 | 15.356 | 503,712 |
| 2025-03-25 | 16.250 | 16.570 | 16.060 | 16.210 | 15.452 | 871,601 |
| 2025-03-24 | 16.425 | 16.595 | 16.100 | 16.100 | 15.347 | 634,471 |
| 2025-03-21 | 17.235 | 17.235 | 16.250 | 16.280 | 15.518 | 2,631,508 |
| 2025-03-20 | 17.680 | 17.780 | 17.460 | 17.505 | 16.686 | 272,283 |
| 2025-03-19 | 17.450 | 17.735 | 17.420 | 17.600 | 16.777 | 343,619 |
| 2025-03-18 | 17.690 | 17.960 | 17.485 | 17.540 | 16.719 | 342,165 |
| 2025-03-17 | 17.450 | 17.700 | 17.195 | 17.590 | 16.767 | 440,708 |
| 2025-03-14 | 17.450 | 17.755 | 17.420 | 17.420 | 16.605 | 288,472 |
| 2025-03-13 | 17.670 | 17.950 | 17.450 | 17.465 | 16.648 | 345,616 |
| 2025-03-12 | 17.970 | 18.040 | 17.525 | 17.685 | 16.858 | 418,786 |
| 2025-03-11 | 18.250 | 18.300 | 17.715 | 17.950 | 17.110 | 618,895 |
| 2025-03-10 | 18.300 | 18.700 | 18.165 | 18.250 | 17.396 | 472,655 |
| 2025-03-07 | 17.860 | 18.350 | 17.535 | 18.265 | 17.411 | 754,502 |
| 2025-03-06 | 18.325 | 18.405 | 17.750 | 18.030 | 17.187 | 407,832 |
| 2025-03-05 | 17.990 | 18.320 | 17.950 | 18.230 | 17.377 | 375,348 |
| 2025-03-04 | 18.420 | 18.425 | 17.775 | 17.815 | 16.982 | 645,061 |
| 2025-03-03 | 18.000 | 18.520 | 17.875 | 18.440 | 17.577 | 879,225 |
| 2025-02-28 | 18.720 | 18.720 | 17.805 | 17.805 | 16.972 | 1,824,254 |
| 2025-02-27 | 19.030 | 19.175 | 18.745 | 19.100 | 18.206 | 405,901 |
| 2025-02-26 | 18.800 | 19.270 | 18.800 | 19.095 | 18.202 | 622,760 |
| 2025-02-25 | 18.680 | 18.805 | 18.415 | 18.765 | 17.887 | 364,787 |
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.