Puuilo Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 10.410 | 10.450 | 10.200 | 10.250 | 9.129 | 42,893 |
| 2024-05-27 | 10.480 | 10.480 | 10.330 | 10.410 | 9.271 | 35,458 |
| 2024-05-24 | 10.350 | 10.490 | 10.290 | 10.490 | 9.343 | 32,926 |
| 2024-05-23 | 10.390 | 10.430 | 10.290 | 10.400 | 9.262 | 54,106 |
| 2024-05-22 | 10.390 | 10.510 | 10.300 | 10.340 | 9.209 | 64,675 |
| 2024-05-21 | 10.600 | 10.600 | 10.340 | 10.390 | 9.253 | 51,421 |
| 2024-05-20 | 10.560 | 10.650 | 10.410 | 10.620 | 9.289 | 79,702 |
| 2024-05-17 | 10.800 | 10.800 | 10.580 | 10.580 | 9.254 | 31,740 |
| 2024-05-16 | 10.800 | 10.850 | 10.720 | 10.800 | 9.447 | 63,671 |
| 2024-05-15 | 10.900 | 10.900 | 10.660 | 10.800 | 9.447 | 52,977 |
| 2024-05-14 | 10.680 | 10.900 | 10.680 | 10.900 | 9.534 | 72,810 |
| 2024-05-13 | 10.600 | 10.680 | 10.450 | 10.680 | 9.342 | 104,433 |
| 2024-05-10 | 10.500 | 10.700 | 10.450 | 10.700 | 9.359 | 201,594 |
| 2024-05-08 | 10.510 | 10.580 | 10.440 | 10.480 | 9.167 | 91,540 |
| 2024-05-07 | 10.450 | 10.520 | 10.320 | 10.510 | 9.193 | 68,418 |
| 2024-05-06 | 10.200 | 10.450 | 10.180 | 10.450 | 9.140 | 86,381 |
| 2024-05-03 | 10.040 | 10.240 | 10.040 | 10.200 | 8.922 | 55,179 |
| 2024-05-02 | 10.220 | 10.240 | 9.950 | 10.030 | 8.773 | 109,596 |
| 2024-04-30 | 10.010 | 10.280 | 9.985 | 10.220 | 8.939 | 98,917 |
| 2024-04-29 | 10.000 | 10.010 | 9.810 | 10.010 | 8.756 | 78,577 |
| 2024-04-26 | 9.850 | 9.970 | 9.820 | 9.965 | 8.716 | 90,867 |
| 2024-04-25 | 10.050 | 10.090 | 9.805 | 9.850 | 8.616 | 142,662 |
| 2024-04-24 | 10.000 | 10.190 | 9.895 | 10.070 | 8.808 | 102,645 |
| 2024-04-23 | 9.820 | 9.990 | 9.755 | 9.990 | 8.738 | 157,477 |
| 2024-04-22 | 9.675 | 9.825 | 9.650 | 9.795 | 8.567 | 148,835 |
| 2024-04-19 | 9.365 | 9.550 | 9.340 | 9.530 | 8.336 | 101,784 |
| 2024-04-18 | 9.480 | 9.480 | 9.270 | 9.365 | 8.191 | 85,957 |
| 2024-04-17 | 9.430 | 9.510 | 9.425 | 9.480 | 8.292 | 46,077 |
| 2024-04-16 | 9.495 | 9.495 | 9.315 | 9.430 | 8.248 | 101,451 |
| 2024-04-15 | 9.320 | 9.495 | 9.245 | 9.495 | 8.305 | 65,001 |
| 2024-04-12 | 9.375 | 9.430 | 9.290 | 9.335 | 8.165 | 59,615 |
| 2024-04-11 | 9.380 | 9.460 | 9.290 | 9.375 | 8.200 | 70,741 |
| 2024-04-10 | 9.250 | 9.455 | 9.250 | 9.360 | 8.187 | 69,970 |
| 2024-04-09 | 9.350 | 9.360 | 9.170 | 9.270 | 8.108 | 124,201 |
| 2024-04-08 | 9.290 | 9.405 | 9.235 | 9.350 | 8.178 | 124,206 |
| 2024-04-05 | 9.350 | 9.355 | 9.210 | 9.290 | 8.126 | 78,332 |
| 2024-04-04 | 9.455 | 9.555 | 9.350 | 9.350 | 8.178 | 83,836 |
| 2024-04-03 | 9.505 | 9.580 | 9.425 | 9.455 | 8.270 | 235,245 |
| 2024-04-02 | 9.905 | 10.000 | 9.455 | 9.505 | 8.314 | 272,623 |
| 2024-03-28 | 9.245 | 10.040 | 9.245 | 9.905 | 8.664 | 621,097 |
| 2024-03-27 | 8.820 | 9.215 | 8.790 | 9.175 | 8.025 | 229,883 |
| 2024-03-26 | 9.010 | 9.010 | 8.775 | 8.865 | 7.754 | 102,620 |
| 2024-03-25 | 8.800 | 8.845 | 8.715 | 8.800 | 7.697 | 72,715 |
| 2024-03-22 | 8.810 | 8.910 | 8.500 | 8.800 | 7.697 | 275,376 |
| 2024-03-21 | 9.150 | 9.150 | 8.725 | 9.025 | 7.894 | 152,533 |
| 2024-03-20 | 9.200 | 9.300 | 9.200 | 9.260 | 8.100 | 61,764 |
| 2024-03-19 | 9.275 | 9.285 | 9.170 | 9.285 | 8.121 | 52,360 |
| 2024-03-18 | 9.270 | 9.275 | 9.185 | 9.275 | 8.113 | 61,148 |
| 2024-03-15 | 9.355 | 9.375 | 9.245 | 9.270 | 8.108 | 68,853 |
| 2024-03-14 | 9.220 | 9.425 | 9.220 | 9.355 | 8.183 | 86,644 |
| 2024-03-13 | 9.130 | 9.265 | 9.125 | 9.200 | 8.047 | 54,965 |
| 2024-03-12 | 9.120 | 9.220 | 9.115 | 9.130 | 7.986 | 103,711 |
| 2024-03-11 | 9.100 | 9.155 | 9.020 | 9.120 | 7.977 | 61,532 |
| 2024-03-08 | 9.000 | 9.140 | 8.980 | 9.100 | 7.960 | 92,669 |
| 2024-03-07 | 8.800 | 9.055 | 8.695 | 9.000 | 7.872 | 73,308 |
| 2024-03-06 | 9.100 | 9.160 | 8.790 | 8.810 | 7.706 | 102,677 |
| 2024-03-05 | 9.290 | 9.315 | 9.170 | 9.210 | 8.056 | 49,358 |
| 2024-03-04 | 9.405 | 9.425 | 9.240 | 9.290 | 8.126 | 61,535 |
| 2024-03-01 | 9.455 | 9.530 | 9.345 | 9.405 | 8.226 | 62,691 |
| 2024-02-29 | 9.430 | 9.495 | 9.400 | 9.490 | 8.301 | 206,375 |
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.