Puuilo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	7.110	7.110	6.935	6.980	5.974	169,496
2023-09-07	7.410	7.410	6.945	7.005	5.996	252,887
2023-09-06	7.475	7.475	7.380	7.415	6.347	36,600
2023-09-05	7.440	7.480	7.390	7.455	6.381	46,220
2023-09-04	7.440	7.525	7.420	7.440	6.368	59,580
2023-09-01	7.400	7.445	7.380	7.430	6.360	61,587
2023-08-31	7.270	7.440	7.250	7.440	6.368	103,775
2023-08-30	7.150	7.300	7.130	7.270	6.223	85,553
2023-08-29	7.035	7.160	7.030	7.160	6.129	80,379
2023-08-28	6.955	7.040	6.910	7.020	6.009	29,287
2023-08-25	6.880	6.975	6.880	6.910	5.915	47,581
2023-08-24	6.920	7.000	6.875	6.895	5.902	43,670
2023-08-23	6.885	6.930	6.790	6.920	5.923	40,870
2023-08-22	6.765	6.905	6.740	6.885	5.893	51,643
2023-08-21	6.920	6.970	6.770	6.770	5.795	41,540
2023-08-18	6.995	7.000	6.865	6.900	5.906	67,032
2023-08-17	7.035	7.050	6.965	6.995	5.987	118,338
2023-08-16	7.140	7.140	7.015	7.035	6.022	48,148
2023-08-15	7.180	7.195	7.075	7.145	6.116	41,562
2023-08-14	7.200	7.250	7.175	7.190	6.154	24,835
2023-08-11	7.180	7.290	7.180	7.290	6.240	57,783
2023-08-10	7.235	7.235	7.150	7.180	6.146	51,896
2023-08-09	7.250	7.270	7.200	7.220	6.180	42,579
2023-08-08	7.220	7.280	7.170	7.235	6.193	41,362
2023-08-07	7.150	7.225	7.080	7.220	6.180	69,651
2023-08-04	7.050	7.190	7.050	7.150	6.120	48,516
2023-08-03	7.385	7.385	7.080	7.095	6.073	84,106
2023-08-02	7.440	7.440	7.320	7.385	6.321	28,780
2023-08-01	7.435	7.475	7.410	7.460	6.385	65,220
2023-07-31	7.390	7.450	7.340	7.435	6.364	62,518
2023-07-28	7.435	7.435	7.380	7.395	6.330	31,097
2023-07-27	7.525	7.540	7.405	7.435	6.364	33,459
2023-07-26	7.460	7.535	7.455	7.535	6.450	42,959
2023-07-25	7.520	7.530	7.430	7.460	6.385	61,355
2023-07-24	7.435	7.550	7.410	7.520	6.437	118,385
2023-07-21	7.405	7.460	7.135	7.435	6.364	122,544
2023-07-20	7.430	7.520	7.370	7.435	6.364	111,642
2023-07-19	7.325	7.430	7.320	7.430	6.360	95,968
2023-07-18	7.235	7.320	7.235	7.320	6.265	48,800
2023-07-17	7.295	7.295	7.235	7.295	6.244	48,638
2023-07-14	7.245	7.295	7.165	7.295	6.244	55,276
2023-07-13	7.290	7.295	7.230	7.265	6.218	38,149
2023-07-12	7.275	7.275	7.120	7.270	6.223	79,095
2023-07-11	7.140	7.285	7.140	7.275	6.227	90,337
2023-07-10	7.065	7.115	6.990	7.115	6.090	54,518
2023-07-07	6.965	7.030	6.930	7.030	6.017	50,270
2023-07-06	7.105	7.110	6.955	6.965	5.962	59,001
2023-07-05	7.150	7.150	7.090	7.105	6.081	33,461
2023-07-04	7.170	7.195	7.125	7.165	6.133	26,389
2023-07-03	7.240	7.295	7.135	7.160	6.129	67,830
2023-06-30	7.200	7.245	7.120	7.240	6.197	68,864
2023-06-29	7.120	7.190	7.055	7.165	6.133	105,156
2023-06-28	6.975	7.165	6.955	7.120	6.094	126,482
2023-06-27	7.020	7.025	6.950	6.995	5.987	72,314
2023-06-26	7.050	7.075	6.970	6.985	5.979	68,368
2023-06-22	7.000	7.055	6.910	7.050	6.034	96,656
2023-06-21	7.055	7.110	7.005	7.025	6.013	106,985
2023-06-20	7.060	7.140	7.020	7.070	6.052	114,619
2023-06-19	7.170	7.200	7.015	7.060	6.043	92,663
2023-06-16	7.050	7.230	7.010	7.170	6.137	196,094

← NewerPage 14 of 21 · 1,257 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.