Puig Brands SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 19.390 | 19.630 | 19.340 | 19.570 | 19.570 | 478,403 |
| 2026-10-15 | 19.250 | 19.380 | 18.950 | 19.330 | 19.330 | 1,182,278 |
| 2026-10-14 | 18.620 | 19.290 | 18.620 | 19.280 | 19.280 | 1,026,594 |
| 2026-10-13 | 18.300 | 18.740 | 18.300 | 18.520 | 18.520 | 695,377 |
| 2026-10-12 | 18.260 | 18.320 | 18.120 | 18.230 | 18.230 | 233,143 |
| 2026-10-09 | 17.990 | 18.320 | 17.990 | 18.080 | 18.080 | 332,046 |
| 2026-10-08 | 18.020 | 18.050 | 17.880 | 18.040 | 18.040 | 416,153 |
| 2026-10-07 | 18.130 | 18.330 | 18.060 | 18.160 | 18.160 | 470,871 |
| 2026-10-06 | 17.810 | 18.400 | 17.810 | 18.270 | 18.270 | 506,768 |
| 2026-10-05 | 17.720 | 17.910 | 17.580 | 17.840 | 17.840 | 239,564 |
| 2026-10-02 | 17.660 | 17.990 | 17.620 | 17.640 | 17.640 | 426,011 |
| 2026-10-01 | 18.130 | 18.130 | 17.570 | 17.800 | 17.800 | 666,229 |
| 2026-09-30 | 17.690 | 18.270 | 17.690 | 18.090 | 18.090 | 727,022 |
| 2026-09-29 | 17.850 | 17.950 | 17.620 | 17.710 | 17.710 | 426,309 |
| 2026-09-28 | 17.920 | 18.140 | 17.820 | 17.850 | 17.850 | 464,396 |
| 2026-09-25 | 17.750 | 17.980 | 17.680 | 17.840 | 17.840 | 491,824 |
| 2026-09-24 | 17.410 | 17.930 | 17.360 | 17.730 | 17.730 | 532,941 |
| 2026-09-23 | 17.600 | 17.630 | 17.390 | 17.490 | 17.490 | 299,437 |
| 2026-09-22 | 17.020 | 17.770 | 17.000 | 17.560 | 17.560 | 950,751 |
| 2026-09-21 | 16.980 | 17.120 | 16.880 | 16.910 | 16.910 | 461,266 |
| 2026-09-18 | 16.820 | 16.880 | 16.700 | 16.860 | 16.860 | 555,942 |
Page 1 of 1 · 21 trading days
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.