Puuilo Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 9.400 | 9.515 | 9.385 | 9.430 | 8.248 | 325,251 |
| 2024-02-27 | 9.410 | 9.435 | 9.285 | 9.395 | 8.218 | 97,106 |
| 2024-02-26 | 9.430 | 9.485 | 9.355 | 9.450 | 8.266 | 138,123 |
| 2024-02-23 | 9.385 | 9.470 | 9.375 | 9.430 | 8.248 | 99,504 |
| 2024-02-22 | 9.395 | 9.455 | 9.305 | 9.385 | 8.209 | 156,776 |
| 2024-02-21 | 9.340 | 9.385 | 9.260 | 9.370 | 8.196 | 111,302 |
| 2024-02-20 | 9.420 | 9.455 | 9.330 | 9.360 | 8.187 | 100,357 |
| 2024-02-19 | 9.400 | 9.490 | 9.355 | 9.420 | 8.239 | 383,529 |
| 2024-02-16 | 9.185 | 9.400 | 9.185 | 9.400 | 8.222 | 201,295 |
| 2024-02-15 | 9.250 | 9.370 | 9.115 | 9.185 | 8.034 | 143,493 |
| 2024-02-14 | 9.000 | 9.290 | 8.970 | 9.290 | 8.126 | 326,918 |
| 2024-02-13 | 8.890 | 9.000 | 8.885 | 9.000 | 7.872 | 235,406 |
| 2024-02-12 | 8.800 | 8.900 | 8.785 | 8.885 | 7.772 | 133,544 |
| 2024-02-09 | 8.735 | 8.860 | 8.680 | 8.800 | 7.697 | 393,710 |
| 2024-02-08 | 8.765 | 8.800 | 8.645 | 8.735 | 7.640 | 229,814 |
| 2024-02-07 | 8.665 | 8.785 | 8.665 | 8.780 | 7.680 | 137,258 |
| 2024-02-06 | 8.805 | 8.870 | 8.645 | 8.670 | 7.583 | 74,783 |
| 2024-02-05 | 8.970 | 9.060 | 8.795 | 8.805 | 7.702 | 115,260 |
| 2024-02-02 | 8.910 | 9.030 | 8.910 | 8.975 | 7.850 | 102,309 |
| 2024-02-01 | 8.915 | 8.945 | 8.810 | 8.910 | 7.793 | 157,543 |
| 2024-01-31 | 8.810 | 8.975 | 8.780 | 8.920 | 7.802 | 159,730 |
| 2024-01-30 | 8.750 | 8.865 | 8.610 | 8.820 | 7.715 | 217,960 |
| 2024-01-29 | 8.990 | 9.020 | 8.740 | 8.750 | 7.653 | 223,855 |
| 2024-01-26 | 8.880 | 8.990 | 8.840 | 8.990 | 7.863 | 423,322 |
| 2024-01-25 | 8.695 | 8.870 | 8.660 | 8.870 | 7.758 | 204,726 |
| 2024-01-24 | 8.530 | 8.700 | 8.490 | 8.700 | 7.610 | 168,440 |
| 2024-01-23 | 8.570 | 8.585 | 8.460 | 8.490 | 7.426 | 146,112 |
| 2024-01-22 | 8.615 | 8.680 | 8.490 | 8.575 | 7.500 | 187,205 |
| 2024-01-19 | 8.500 | 8.640 | 8.470 | 8.565 | 7.492 | 246,418 |
| 2024-01-18 | 8.280 | 8.500 | 8.265 | 8.500 | 7.435 | 245,755 |
| 2024-01-17 | 8.200 | 8.290 | 8.160 | 8.290 | 7.251 | 252,830 |
| 2024-01-16 | 8.260 | 8.290 | 8.185 | 8.215 | 7.186 | 623,619 |
| 2024-01-15 | 8.290 | 8.350 | 8.235 | 8.255 | 7.220 | 192,687 |
| 2024-01-12 | 8.190 | 8.300 | 8.190 | 8.250 | 7.216 | 332,332 |
| 2024-01-11 | 8.300 | 8.350 | 8.155 | 8.155 | 7.133 | 10,182,500 |
| 2024-01-10 | 8.900 | 8.950 | 8.815 | 8.950 | 7.828 | 72,992 |
| 2024-01-09 | 8.905 | 8.980 | 8.870 | 8.900 | 7.785 | 84,397 |
| 2024-01-08 | 8.925 | 8.925 | 8.795 | 8.905 | 7.789 | 34,436 |
| 2024-01-05 | 8.815 | 8.925 | 8.735 | 8.925 | 7.807 | 55,288 |
| 2024-01-04 | 8.760 | 8.835 | 8.720 | 8.815 | 7.710 | 91,540 |
| 2024-01-03 | 8.875 | 8.875 | 8.655 | 8.760 | 7.662 | 66,394 |
| 2024-01-02 | 8.930 | 9.045 | 8.825 | 8.860 | 7.750 | 100,312 |
| 2023-12-29 | 9.020 | 9.040 | 8.905 | 8.925 | 7.807 | 57,837 |
| 2023-12-28 | 8.985 | 9.070 | 8.915 | 9.020 | 7.890 | 146,318 |
| 2023-12-27 | 8.965 | 9.050 | 8.895 | 8.985 | 7.859 | 160,400 |
| 2023-12-22 | 8.900 | 8.965 | 8.810 | 8.965 | 7.842 | 100,284 |
| 2023-12-21 | 8.685 | 8.890 | 8.620 | 8.890 | 7.776 | 72,891 |
| 2023-12-20 | 8.620 | 8.700 | 8.550 | 8.700 | 7.610 | 108,423 |
| 2023-12-19 | 8.500 | 8.715 | 8.495 | 8.620 | 7.540 | 56,136 |
| 2023-12-18 | 8.470 | 8.500 | 8.395 | 8.500 | 7.435 | 42,977 |
| 2023-12-15 | 8.505 | 8.550 | 8.395 | 8.455 | 7.395 | 97,216 |
| 2023-12-14 | 8.470 | 8.765 | 8.365 | 8.475 | 7.413 | 128,662 |
| 2023-12-13 | 8.400 | 8.565 | 8.320 | 8.415 | 7.360 | 204,222 |
| 2023-12-12 | 8.790 | 8.860 | 8.670 | 8.720 | 7.627 | 112,402 |
| 2023-12-11 | 8.830 | 8.830 | 8.730 | 8.780 | 7.680 | 110,058 |
| 2023-12-08 | 8.695 | 8.845 | 8.695 | 8.830 | 7.723 | 95,393 |
| 2023-12-07 | 8.730 | 8.830 | 8.685 | 8.740 | 7.645 | 75,226 |
| 2023-12-05 | 8.710 | 8.730 | 8.615 | 8.730 | 7.636 | 88,026 |
| 2023-12-04 | 8.760 | 8.800 | 8.665 | 8.755 | 7.658 | 65,397 |
| 2023-12-01 | 8.715 | 8.770 | 8.650 | 8.770 | 7.671 | 75,181 |
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.