Puig Brands SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 19.875 | 20.040 | 19.670 | 19.670 | 18.750 | 188,704 |
| 2024-11-27 | 20.000 | 20.080 | 19.520 | 19.765 | 18.840 | 174,807 |
| 2024-11-26 | 19.835 | 19.995 | 19.640 | 19.830 | 18.902 | 236,121 |
| 2024-11-25 | 19.600 | 19.930 | 19.600 | 19.930 | 18.998 | 330,870 |
| 2024-11-22 | 19.100 | 19.430 | 19.000 | 19.390 | 18.483 | 169,692 |
| 2024-11-21 | 18.600 | 18.980 | 18.375 | 18.880 | 17.997 | 207,429 |
| 2024-11-20 | 18.730 | 18.865 | 18.565 | 18.605 | 17.735 | 406,688 |
| 2024-11-19 | 19.240 | 19.365 | 18.645 | 18.645 | 17.773 | 304,869 |
| 2024-11-18 | 19.240 | 19.265 | 18.725 | 18.855 | 17.973 | 223,446 |
| 2024-11-15 | 19.210 | 19.260 | 19.050 | 19.105 | 18.211 | 131,154 |
| 2024-11-14 | 19.010 | 19.335 | 18.960 | 19.175 | 18.278 | 178,046 |
| 2024-11-13 | 19.400 | 19.400 | 19.040 | 19.090 | 18.197 | 1,151,438 |
| 2024-11-12 | 19.600 | 19.675 | 19.350 | 19.455 | 18.545 | 199,931 |
| 2024-11-11 | 19.900 | 19.940 | 19.675 | 19.880 | 18.950 | 176,391 |
| 2024-11-08 | 20.000 | 20.060 | 19.540 | 19.680 | 18.759 | 185,964 |
| 2024-11-07 | 19.765 | 20.200 | 19.655 | 20.020 | 19.083 | 300,391 |
| 2024-11-06 | 20.100 | 20.380 | 19.500 | 19.500 | 18.588 | 328,866 |
| 2024-11-05 | 20.400 | 20.470 | 19.950 | 20.000 | 19.064 | 297,544 |
| 2024-11-04 | 20.810 | 20.890 | 20.370 | 20.380 | 19.427 | 307,347 |
| 2024-11-01 | 21.170 | 21.170 | 20.570 | 20.900 | 19.922 | 313,315 |
| 2024-10-31 | 21.100 | 21.340 | 20.900 | 21.200 | 20.208 | 488,409 |
| 2024-10-30 | 20.630 | 22.370 | 20.630 | 21.330 | 20.332 | 1,468,882 |
| 2024-10-29 | 19.800 | 19.825 | 19.465 | 19.465 | 18.554 | 235,510 |
| 2024-10-28 | 19.550 | 19.705 | 19.435 | 19.635 | 18.716 | 137,540 |
| 2024-10-25 | 19.400 | 19.480 | 19.320 | 19.400 | 18.492 | 192,703 |
| 2024-10-24 | 19.920 | 19.950 | 19.415 | 19.415 | 18.507 | 372,939 |
| 2024-10-23 | 19.120 | 19.900 | 18.970 | 19.815 | 18.888 | 540,346 |
| 2024-10-22 | 18.730 | 19.235 | 18.730 | 19.120 | 18.226 | 405,061 |
| 2024-10-21 | 19.150 | 19.245 | 18.610 | 18.675 | 17.801 | 267,450 |
| 2024-10-18 | 18.975 | 19.425 | 18.910 | 19.090 | 18.197 | 448,228 |
| 2024-10-17 | 18.810 | 19.140 | 18.745 | 19.000 | 18.111 | 245,321 |
| 2024-10-16 | 18.720 | 18.920 | 18.525 | 18.895 | 18.011 | 717,798 |
| 2024-10-15 | 19.330 | 19.390 | 18.850 | 18.945 | 18.059 | 548,394 |
| 2024-10-14 | 19.600 | 19.680 | 19.235 | 19.335 | 18.430 | 277,454 |
| 2024-10-11 | 19.690 | 19.960 | 19.580 | 19.675 | 18.755 | 232,982 |
| 2024-10-10 | 19.835 | 19.840 | 19.560 | 19.715 | 18.793 | 232,273 |
| 2024-10-09 | 19.955 | 20.020 | 19.670 | 19.720 | 18.797 | 290,927 |
| 2024-10-08 | 20.170 | 20.340 | 19.640 | 20.050 | 19.112 | 554,795 |
| 2024-10-07 | 20.130 | 20.190 | 19.805 | 20.170 | 19.226 | 232,095 |
| 2024-10-04 | 20.150 | 20.230 | 19.925 | 20.100 | 19.160 | 235,563 |
| 2024-10-03 | 20.280 | 20.310 | 20.010 | 20.010 | 19.074 | 233,065 |
| 2024-10-02 | 20.100 | 20.490 | 20.050 | 20.310 | 19.360 | 213,144 |
| 2024-10-01 | 20.620 | 20.780 | 20.010 | 20.150 | 19.207 | 523,746 |
| 2024-09-30 | 21.000 | 21.100 | 20.610 | 20.610 | 19.646 | 296,980 |
| 2024-09-27 | 20.500 | 20.820 | 20.300 | 20.610 | 19.646 | 338,057 |
| 2024-09-26 | 19.830 | 20.490 | 19.830 | 20.310 | 19.360 | 499,278 |
| 2024-09-25 | 19.980 | 20.040 | 19.610 | 19.610 | 18.693 | 257,919 |
| 2024-09-24 | 19.640 | 20.100 | 19.610 | 19.945 | 19.012 | 544,140 |
| 2024-09-23 | 20.040 | 20.040 | 19.420 | 19.470 | 18.559 | 455,955 |
| 2024-09-20 | 20.500 | 20.560 | 19.860 | 19.860 | 18.931 | 1,511,628 |
| 2024-09-19 | 20.480 | 20.800 | 20.370 | 20.510 | 19.551 | 293,724 |
| 2024-09-18 | 20.600 | 20.600 | 20.180 | 20.180 | 19.236 | 207,373 |
| 2024-09-17 | 20.400 | 20.590 | 20.350 | 20.440 | 19.484 | 295,793 |
| 2024-09-16 | 20.400 | 20.630 | 20.210 | 20.370 | 19.417 | 340,732 |
| 2024-09-13 | 19.850 | 20.330 | 19.850 | 20.200 | 19.255 | 446,556 |
| 2024-09-12 | 20.570 | 20.600 | 19.790 | 19.800 | 18.874 | 603,586 |
| 2024-09-11 | 20.260 | 20.470 | 19.930 | 20.000 | 19.064 | 523,453 |
| 2024-09-10 | 21.060 | 21.140 | 20.200 | 20.200 | 19.255 | 1,338,018 |
| 2024-09-09 | 21.300 | 21.300 | 20.610 | 20.800 | 19.827 | 1,098,984 |
| 2024-09-06 | 22.750 | 22.800 | 21.060 | 21.200 | 20.208 | 2,650,254 |
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.