Puuilo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	10.060	10.270	10.010	10.260	9.138	50,905
2024-08-20	10.050	10.150	10.030	10.060	8.960	36,373
2024-08-19	10.010	10.050	9.930	10.050	8.951	69,834
2024-08-16	9.950	10.140	9.945	10.010	8.915	121,550
2024-08-15	9.800	9.950	9.780	9.950	8.862	27,929
2024-08-14	9.775	9.860	9.640	9.860	8.781	33,169
2024-08-13	9.700	9.780	9.560	9.780	8.710	71,801
2024-08-12	9.785	9.840	9.700	9.780	8.710	23,676
2024-08-09	9.740	9.860	9.700	9.790	8.719	30,859
2024-08-08	9.820	9.820	9.535	9.715	8.652	31,245
2024-08-07	9.560	9.840	9.560	9.820	8.746	34,877
2024-08-06	9.510	9.660	9.415	9.555	8.510	41,782
2024-08-05	9.705	9.705	9.365	9.530	8.488	120,827
2024-08-02	9.900	9.900	9.670	9.745	8.679	76,773
2024-08-01	10.140	10.210	9.865	9.935	8.848	426,087
2024-07-31	9.995	10.220	9.975	10.150	9.040	81,545
2024-07-30	9.865	10.040	9.865	10.000	8.906	65,395
2024-07-29	9.890	9.950	9.750	9.865	8.786	41,085
2024-07-26	9.805	9.925	9.655	9.890	8.808	71,357
2024-07-25	9.820	9.820	9.535	9.810	8.737	92,293
2024-07-24	9.910	9.985	9.690	9.860	8.781	381,371
2024-07-23	10.020	10.110	9.975	10.020	8.924	65,227
2024-07-22	9.855	10.150	9.830	10.030	8.933	39,405
2024-07-19	9.795	9.875	9.680	9.855	8.777	48,357
2024-07-18	10.170	10.220	9.775	9.865	8.786	61,382
2024-07-17	10.250	10.330	10.180	10.280	9.156	99,166
2024-07-16	10.000	10.290	9.950	10.250	9.129	68,279
2024-07-15	10.300	10.330	9.925	9.960	8.871	63,422
2024-07-12	10.140	10.420	10.070	10.370	9.236	80,188
2024-07-11	10.000	10.190	9.955	10.160	9.049	55,429
2024-07-10	10.020	10.060	9.940	10.040	8.942	39,915
2024-07-09	10.000	10.120	9.915	10.020	8.924	46,540
2024-07-08	10.070	10.230	9.990	10.000	8.906	75,410
2024-07-05	9.970	10.100	9.915	10.070	8.968	104,336
2024-07-04	9.950	9.975	9.800	9.970	8.879	26,162
2024-07-03	9.860	9.915	9.750	9.830	8.755	28,994
2024-07-02	9.765	9.860	9.720	9.860	8.781	49,157
2024-07-01	10.080	10.110	9.845	9.860	8.781	58,782
2024-06-28	10.400	10.430	10.080	10.080	8.977	151,616
2024-06-27	10.220	10.420	10.120	10.420	9.280	95,717
2024-06-26	10.120	10.230	10.010	10.180	9.066	81,883
2024-06-25	10.290	10.290	10.110	10.140	9.031	25,404
2024-06-24	10.330	10.330	10.180	10.330	9.200	45,656
2024-06-20	10.280	10.330	10.230	10.330	9.200	127,463
2024-06-19	10.300	10.350	10.180	10.280	9.156	48,685
2024-06-18	10.390	10.490	10.220	10.280	9.156	98,740
2024-06-17	10.150	10.410	10.120	10.410	9.271	62,616
2024-06-14	10.220	10.350	10.000	10.150	9.040	99,554
2024-06-13	10.370	10.380	10.110	10.220	9.102	133,514
2024-06-12	10.420	10.490	10.100	10.310	9.182	160,996
2024-06-11	10.420	10.470	10.370	10.450	9.307	45,456
2024-06-10	10.330	10.450	10.280	10.450	9.307	67,758
2024-06-07	10.770	10.770	10.290	10.330	9.200	59,498
2024-06-06	10.410	10.810	10.410	10.810	9.628	146,930
2024-06-05	10.400	10.490	10.310	10.410	9.271	101,066
2024-06-04	10.400	10.670	10.340	10.400	9.262	155,540
2024-06-03	10.570	10.670	10.290	10.400	9.262	234,527
2024-05-31	10.310	10.700	10.000	10.570	9.414	556,473
2024-05-30	10.230	10.370	10.120	10.310	9.182	139,784
2024-05-29	10.240	10.390	10.140	10.270	9.147	80,274

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.3300 EUR
2026-05-18	0.3300 EUR
2025-10-15	0.3500 EUR
2025-05-23	0.3500 EUR
2024-10-16	0.1900 EUR
2024-05-21	0.1900 EUR
2023-10-18	0.1700 EUR
2023-05-22	0.1700 EUR
2022-10-19	0.1500 EUR
2022-05-23	0.1500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.