Puuilo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	8.715	8.770	8.650	8.770	7.671	75,181
2023-11-30	8.505	8.715	8.390	8.715	7.623	190,334
2023-11-29	8.445	8.535	8.415	8.535	7.465	69,045
2023-11-28	8.400	8.450	8.355	8.430	7.374	58,318
2023-11-27	8.280	8.425	8.280	8.380	7.330	59,528
2023-11-24	8.220	8.280	8.210	8.255	7.220	31,096
2023-11-23	8.285	8.295	8.200	8.220	7.190	10,856
2023-11-22	8.150	8.300	8.110	8.300	7.260	107,078
2023-11-21	8.205	8.250	8.155	8.170	7.146	48,159
2023-11-20	8.185	8.300	8.160	8.200	7.172	86,077
2023-11-17	8.400	8.465	8.140	8.185	7.159	119,234
2023-11-16	8.480	8.510	8.335	8.400	7.347	170,450
2023-11-15	8.365	8.555	8.365	8.500	7.435	256,083
2023-11-14	8.165	8.365	8.120	8.365	7.317	161,368
2023-11-13	8.100	8.170	8.080	8.165	7.142	64,175
2023-11-10	8.165	8.165	8.045	8.045	7.037	29,528
2023-11-09	8.065	8.170	8.035	8.165	7.142	98,189
2023-11-08	7.910	8.140	7.900	8.065	7.054	141,575
2023-11-07	7.935	8.000	7.870	7.915	6.923	45,326
2023-11-06	8.010	8.010	7.830	7.935	6.941	58,978
2023-11-03	8.000	8.040	7.985	8.010	7.006	79,278
2023-11-02	7.800	7.995	7.800	7.995	6.993	56,123
2023-11-01	7.875	7.875	7.650	7.800	6.823	71,484
2023-10-31	7.850	8.035	7.785	7.905	6.914	141,750
2023-10-30	7.675	7.845	7.675	7.810	6.831	51,122
2023-10-27	7.700	7.750	7.585	7.675	6.713	132,575
2023-10-26	7.700	7.890	7.600	7.700	6.735	67,775
2023-10-25	7.830	7.840	7.745	7.780	6.805	64,201
2023-10-24	7.770	7.840	7.610	7.800	6.823	59,708
2023-10-23	7.775	7.820	7.655	7.770	6.796	69,508
2023-10-20	7.780	7.855	7.700	7.775	6.801	53,255
2023-10-19	7.780	7.845	7.740	7.780	6.805	135,981
2023-10-18	7.875	7.890	7.745	7.800	6.823	79,000
2023-10-17	7.960	7.990	7.825	7.935	6.792	50,563
2023-10-16	8.025	8.030	7.950	7.960	6.813	38,026
2023-10-13	8.100	8.145	8.000	8.025	6.869	96,811
2023-10-12	8.120	8.170	8.100	8.100	6.933	62,708
2023-10-11	8.020	8.210	8.015	8.120	6.950	80,566
2023-10-10	8.000	8.055	7.945	8.005	6.852	57,101
2023-10-09	8.000	8.030	7.905	7.930	6.788	47,420
2023-10-06	7.920	8.000	7.815	8.000	6.848	85,307
2023-10-05	7.820	8.045	7.785	7.890	6.753	79,720
2023-10-04	7.895	7.935	7.810	7.825	6.698	73,062
2023-10-03	8.040	8.055	7.875	7.895	6.758	121,956
2023-10-02	8.060	8.115	7.990	8.040	6.882	103,140
2023-09-29	8.000	8.105	7.955	8.055	6.895	92,181
2023-09-28	7.940	8.020	7.915	7.980	6.830	63,370
2023-09-27	7.900	7.935	7.775	7.920	6.779	64,826
2023-09-26	7.970	8.050	7.925	7.985	6.835	100,171
2023-09-25	8.000	8.030	7.835	7.925	6.783	74,652
2023-09-22	8.000	8.070	7.895	8.050	6.890	88,045
2023-09-21	7.930	8.065	7.825	7.970	6.822	212,501
2023-09-20	7.735	7.955	7.735	7.930	6.788	178,397
2023-09-19	7.740	7.795	7.600	7.700	6.591	97,190
2023-09-18	7.790	7.860	7.680	7.720	6.608	94,170
2023-09-15	7.680	7.900	7.655	7.790	6.668	195,938
2023-09-14	7.650	7.930	7.615	7.620	6.522	326,197
2023-09-13	7.425	7.690	7.370	7.630	6.531	410,234
2023-09-12	7.100	7.140	7.065	7.130	6.103	115,560
2023-09-11	7.055	7.120	6.995	7.080	6.060	381,141

← NewerPage 13 of 22 · 1,261 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.