Puig Brands SA historical data

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

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
2026-09-17	16.940	17.150	16.820	16.860	16.860	550,187
2026-09-16	17.060	17.060	16.840	16.940	16.940	574,952
2026-09-15	17.400	17.400	16.820	17.110	17.110	1,009,135
2026-09-14	17.350	17.590	17.280	17.490	17.490	314,083
2026-09-11	17.420	17.590	17.320	17.350	17.350	262,102
2026-09-10	17.800	17.820	17.240	17.460	17.460	568,404
2026-09-09	18.000	18.000	17.100	17.850	17.850	733,536
2026-09-08	18.260	18.510	18.090	18.150	18.150	327,313
2026-09-07	18.300	18.320	18.090	18.320	18.320	333,506
2026-09-04	18.420	18.420	18.220	18.320	18.320	384,221
2026-09-03	18.280	18.390	18.070	18.390	18.390	396,584
2026-09-02	18.340	18.420	18.180	18.350	18.350	534,261
2026-09-01	18.350	18.660	18.180	18.380	18.380	876,877
2026-08-31	18.400	18.580	18.400	18.440	18.440	549,992
2026-08-28	18.130	18.600	18.130	18.400	18.400	1,043,742
2026-08-27	18.210	18.210	17.850	18.080	18.080	386,089
2026-08-26	17.900	18.230	17.860	18.190	18.190	751,553
2026-08-25	17.370	17.890	17.300	17.880	17.880	1,066,516
2026-08-24	17.240	17.500	17.220	17.370	17.370	625,498
2026-08-21	17.110	17.250	17.090	17.200	17.200	377,032
2026-08-20	17.040	17.230	17.040	17.120	17.120	336,628
2026-08-19	16.810	17.160	16.740	17.090	17.090	406,902
2026-08-18	16.780	16.960	16.780	16.810	16.810	318,992
2026-08-17	16.950	16.980	16.770	16.880	16.880	338,595
2026-08-14	17.240	17.260	16.940	17.060	17.060	346,720
2026-08-13	17.060	17.340	17.050	17.180	17.180	530,657
2026-08-12	17.130	17.130	16.890	17.080	17.080	298,273
2026-08-11	16.900	17.240	16.900	17.080	17.080	497,855
2026-08-10	17.000	17.000	16.810	16.970	16.970	155,856
2026-08-07	16.970	16.980	16.740	16.880	16.880	288,144
2026-08-06	17.090	17.150	16.810	16.810	16.810	419,605
2026-08-05	16.680	17.000	16.620	17.000	17.000	834,921
2026-08-04	16.330	16.760	16.320	16.580	16.580	650,484
2026-08-03	16.780	16.810	16.330	16.470	16.470	667,861
2026-07-31	16.900	17.150	16.550	16.690	16.690	1,353,586
2026-07-30	16.270	16.690	16.270	16.690	16.690	591,468
2026-07-29	16.590	16.600	16.370	16.370	16.370	398,858
2026-07-28	16.540	16.630	16.450	16.490	16.490	253,943
2026-07-27	16.590	16.690	16.450	16.450	16.450	383,661

Page 1 of 11 · 629 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.