Puig Brands SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	18.680	18.805	18.415	18.765	17.887	364,787
2025-02-24	18.400	18.820	18.400	18.505	17.639	504,002
2025-02-21	18.000	18.230	18.000	18.230	17.377	347,072
2025-02-20	18.000	18.035	17.835	17.960	17.120	398,429
2025-02-19	18.370	18.580	17.950	17.950	17.110	370,874
2025-02-18	18.550	18.555	18.320	18.320	17.463	316,683
2025-02-17	18.300	18.515	18.085	18.500	17.635	325,567
2025-02-14	18.180	18.270	18.080	18.200	17.349	273,026
2025-02-13	18.035	18.200	17.870	18.065	17.220	326,920
2025-02-12	18.020	18.250	17.800	17.905	17.067	405,036
2025-02-11	18.100	18.210	17.880	17.995	17.153	317,097
2025-02-10	18.075	18.260	17.995	18.130	17.282	337,281
2025-02-07	18.465	18.465	17.805	17.850	17.015	766,682
2025-02-06	18.400	18.570	18.240	18.475	17.611	238,965
2025-02-05	18.215	18.500	18.215	18.310	17.453	252,147
2025-02-04	18.600	18.650	18.255	18.300	17.444	528,766
2025-02-03	19.100	19.180	18.600	18.600	17.730	510,595
2025-01-31	19.795	20.160	19.300	19.420	18.512	1,029,323
2025-01-30	18.660	19.120	18.605	19.105	18.211	319,448
2025-01-29	18.760	18.950	18.500	18.635	17.763	396,183
2025-01-28	18.500	19.245	18.490	18.750	17.873	430,182
2025-01-27	18.415	18.790	18.360	18.735	17.859	163,969
2025-01-24	18.745	19.075	18.580	18.625	17.754	358,409
2025-01-23	18.510	18.665	18.315	18.590	17.720	419,489
2025-01-22	18.210	18.550	18.170	18.430	17.568	355,282
2025-01-21	18.200	18.385	17.910	18.235	17.382	311,909
2025-01-20	18.460	18.520	18.185	18.185	17.334	308,655
2025-01-17	18.135	18.400	17.930	18.360	17.501	432,935
2025-01-16	17.610	18.040	17.540	18.005	17.163	468,327
2025-01-15	17.150	17.485	17.050	17.355	16.543	357,938
2025-01-14	17.600	17.620	17.040	17.140	16.338	451,178
2025-01-13	17.705	17.885	17.405	17.480	16.662	410,545
2025-01-10	18.090	18.090	17.655	17.750	16.920	318,905
2025-01-09	18.105	18.280	17.965	18.140	17.291	324,772
2025-01-08	18.000	18.050	17.730	18.025	17.182	486,419
2025-01-07	18.215	18.305	18.005	18.050	17.206	301,278
2025-01-06	18.150	18.275	17.830	18.060	17.215	323,669
2025-01-03	18.400	18.410	17.965	18.055	17.210	250,297
2025-01-02	17.945	18.400	17.870	18.290	17.434	189,653
2024-12-31	17.775	17.935	17.745	17.835	17.001	161,199
2024-12-30	17.625	18.035	17.615	17.890	17.053	238,458
2024-12-27	17.685	17.810	17.600	17.730	16.901	284,075
2024-12-24	17.575	17.715	17.530	17.715	16.886	90,370
2024-12-23	17.450	17.620	17.210	17.575	16.753	252,579
2024-12-20	17.525	17.600	17.290	17.455	16.638	4,835,021
2024-12-19	17.900	17.940	17.405	17.545	16.724	458,292
2024-12-18	18.210	18.295	17.910	17.965	17.125	476,957
2024-12-17	18.510	18.640	18.135	18.135	17.287	526,797
2024-12-16	19.000	19.020	18.510	18.510	17.644	341,653
2024-12-13	19.255	19.420	18.850	18.910	18.025	162,468
2024-12-12	18.965	19.310	18.950	19.255	18.354	303,376
2024-12-11	19.020	19.140	18.750	18.965	18.078	215,333
2024-12-10	19.290	19.305	18.960	19.030	18.140	260,835
2024-12-09	19.285	19.560	19.120	19.450	18.540	1,370,766
2024-12-06	19.395	19.395	17.900	18.990	18.102	952,005
2024-12-05	20.180	20.180	19.635	19.680	18.759	243,109
2024-12-04	20.230	20.230	19.955	20.040	19.103	183,988
2024-12-03	20.180	20.350	19.970	20.080	19.141	146,506
2024-12-02	19.940	20.280	19.915	20.120	19.179	183,916
2024-11-29	19.590	20.010	19.585	19.920	18.988	119,461

← NewerPage 8 of 11 · 630 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.