Puuilo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	7.240	7.310	7.035	7.050	6.034	201,220
2023-06-14	7.440	7.485	7.040	7.185	6.150	378,735
2023-06-13	7.400	7.440	7.320	7.425	6.355	148,655
2023-06-12	7.350	7.410	7.310	7.365	6.304	301,796
2023-06-09	7.250	7.330	7.245	7.300	6.248	95,015
2023-06-08	7.195	7.235	7.165	7.220	6.180	59,159
2023-06-07	7.120	7.210	7.120	7.180	6.146	46,323
2023-06-06	7.070	7.085	7.020	7.075	6.056	23,012
2023-06-05	6.945	7.140	6.945	7.075	6.056	66,383
2023-06-02	7.055	7.055	6.850	6.940	5.940	230,013
2023-06-01	7.115	7.130	6.950	7.055	6.039	70,582
2023-05-31	7.140	7.150	7.055	7.115	6.090	243,430
2023-05-30	7.210	7.260	7.125	7.150	6.120	64,342
2023-05-29	7.175	7.240	7.175	7.215	6.176	110,731
2023-05-26	7.130	7.175	7.065	7.175	6.141	43,680
2023-05-25	7.110	7.140	7.075	7.130	6.103	41,369
2023-05-24	7.225	7.235	7.080	7.110	6.086	57,265
2023-05-23	7.195	7.310	7.195	7.250	6.206	64,839
2023-05-22	7.140	7.210	7.040	7.195	6.159	60,130
2023-05-19	7.220	7.305	7.180	7.215	6.030	84,207
2023-05-17	7.300	7.300	6.955	7.175	5.997	147,918
2023-05-16	7.310	7.380	7.135	7.330	6.126	254,273
2023-05-15	7.295	7.365	7.280	7.335	6.130	205,326
2023-05-12	7.335	7.380	7.255	7.290	6.093	71,955
2023-05-11	7.260	7.340	7.250	7.330	6.126	62,810
2023-05-10	7.290	7.290	7.115	7.260	6.068	73,513
2023-05-09	7.215	7.290	7.165	7.290	6.093	58,537
2023-05-08	7.215	7.235	7.150	7.215	6.030	36,544
2023-05-05	7.080	7.210	7.000	7.210	6.026	163,081
2023-05-04	6.950	7.080	6.910	7.080	5.917	79,487
2023-05-03	6.970	7.005	6.915	6.950	5.809	177,180
2023-05-02	7.015	7.085	6.905	6.955	5.813	261,825
2023-04-28	6.995	7.075	6.940	7.015	5.863	169,793
2023-04-27	6.950	6.990	6.840	6.990	5.842	86,039
2023-04-26	6.955	6.965	6.855	6.920	5.784	89,837
2023-04-25	6.895	6.955	6.800	6.955	5.813	72,263
2023-04-24	6.830	6.935	6.800	6.920	5.784	153,788
2023-04-21	6.705	6.840	6.645	6.840	5.717	95,536
2023-04-20	6.725	6.775	6.660	6.705	5.604	158,169
2023-04-19	6.750	6.750	6.650	6.705	5.604	70,774
2023-04-18	6.800	6.840	6.705	6.750	5.641	98,484
2023-04-17	6.750	6.820	6.705	6.790	5.675	191,851
2023-04-14	6.695	6.780	6.680	6.750	5.641	98,875
2023-04-13	6.595	6.690	6.560	6.680	5.583	79,933
2023-04-12	6.725	6.725	6.585	6.615	5.529	50,919
2023-04-11	6.685	6.800	6.685	6.720	5.616	66,530
2023-04-06	6.690	6.695	6.590	6.685	5.587	41,116
2023-04-05	6.605	6.690	6.545	6.690	5.591	84,984
2023-04-04	6.455	6.645	6.330	6.605	5.520	72,260
2023-04-03	6.725	6.725	6.380	6.475	5.412	163,036
2023-03-31	6.255	6.775	6.250	6.720	5.616	397,860
2023-03-30	5.950	6.150	5.900	6.110	5.107	151,945
2023-03-29	5.895	5.945	5.820	5.895	4.927	88,721
2023-03-28	5.960	5.960	5.865	5.880	4.914	48,943
2023-03-27	6.030	6.055	5.885	5.900	4.931	66,034
2023-03-24	5.920	6.020	5.855	6.020	5.031	59,495
2023-03-23	5.850	5.920	5.830	5.920	4.948	92,533
2023-03-22	6.150	6.150	5.820	5.835	4.877	108,556
2023-03-21	6.035	6.195	6.025	6.150	5.140	39,787
2023-03-20	6.065	6.165	5.880	6.040	5.048	87,418

← NewerPage 15 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.