Puuilo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	6.185	6.235	6.025	6.070	5.073	45,103
2023-03-16	6.070	6.175	6.000	6.170	5.157	117,422
2023-03-15	6.065	6.070	5.880	6.005	5.019	90,050
2023-03-14	6.025	6.135	6.000	6.060	5.065	71,556
2023-03-13	6.210	6.210	5.960	6.040	5.048	142,591
2023-03-10	6.250	6.250	6.125	6.240	5.215	80,595
2023-03-09	6.400	6.400	6.285	6.300	5.265	42,439
2023-03-08	6.480	6.480	6.360	6.420	5.366	61,976
2023-03-07	6.565	6.580	6.480	6.490	5.424	33,735
2023-03-06	6.565	6.580	6.490	6.565	5.487	56,394
2023-03-03	6.500	6.580	6.495	6.565	5.487	54,569
2023-03-02	6.470	6.515	6.425	6.495	5.428	105,599
2023-03-01	6.465	6.535	6.465	6.490	5.424	74,147
2023-02-28	6.400	6.515	6.350	6.470	5.407	93,869
2023-02-27	6.300	6.430	6.300	6.410	5.357	61,463
2023-02-24	6.280	6.320	6.270	6.300	5.265	78,272
2023-02-23	6.295	6.320	6.215	6.275	5.244	50,891
2023-02-22	6.180	6.310	6.150	6.295	5.261	112,007
2023-02-21	6.290	6.310	6.170	6.220	5.199	72,146
2023-02-20	6.150	6.320	6.150	6.310	5.274	103,466
2023-02-17	6.155	6.215	6.120	6.140	5.132	108,373
2023-02-16	6.180	6.240	6.140	6.195	5.178	182,297
2023-02-15	6.200	6.240	6.050	6.120	5.115	5,901,383
2023-02-14	6.680	6.700	6.585	6.650	5.558	46,816
2023-02-13	6.585	6.690	6.575	6.680	5.583	49,363
2023-02-10	6.600	6.660	6.510	6.585	5.504	78,424
2023-02-09	6.710	6.710	6.560	6.630	5.541	53,775
2023-02-08	6.590	6.800	6.570	6.700	5.600	99,506
2023-02-07	6.580	6.595	6.510	6.590	5.508	29,113
2023-02-06	6.520	6.600	6.490	6.560	5.483	41,986
2023-02-03	6.500	6.550	6.383	6.515	5.445	75,563
2023-02-02	6.490	6.605	6.460	6.570	5.491	118,404
2023-02-01	6.320	6.480	6.315	6.460	5.399	55,338
2023-01-31	6.310	6.380	6.300	6.320	5.282	48,524
2023-01-30	6.430	6.430	6.310	6.310	5.274	32,264
2023-01-27	6.400	6.440	6.355	6.440	5.382	39,752
2023-01-26	6.400	6.485	6.365	6.405	5.353	89,237
2023-01-25	6.420	6.420	6.340	6.365	5.320	35,452
2023-01-24	6.485	6.485	6.400	6.420	5.366	44,257
2023-01-23	6.330	6.430	6.330	6.415	5.362	34,402
2023-01-20	6.250	6.315	6.215	6.300	5.265	40,434
2023-01-19	6.390	6.390	6.210	6.210	5.190	36,790
2023-01-18	6.450	6.480	6.395	6.405	5.353	46,295
2023-01-17	6.430	6.455	6.375	6.450	5.391	91,385
2023-01-16	6.400	6.460	6.380	6.430	5.374	69,618
2023-01-13	6.380	6.440	6.350	6.400	5.349	73,736
2023-01-12	6.290	6.400	6.250	6.375	5.328	74,358
2023-01-11	6.400	6.430	6.175	6.265	5.236	90,478
2023-01-10	6.430	6.435	6.330	6.405	5.353	133,416
2023-01-09	6.360	6.460	6.350	6.445	5.387	182,925
2023-01-05	6.055	6.300	5.995	6.300	5.265	112,987
2023-01-04	5.940	6.075	5.920	6.055	5.061	114,122
2023-01-03	6.015	6.045	5.915	5.915	4.944	72,817
2023-01-02	5.890	6.040	5.880	6.000	5.015	47,339
2022-12-30	5.875	5.950	5.845	5.845	4.885	76,721
2022-12-29	5.805	5.905	5.720	5.900	4.931	66,222
2022-12-28	5.805	5.870	5.740	5.825	4.868	71,027
2022-12-27	5.900	6.030	5.760	5.805	4.852	127,673
2022-12-23	5.910	5.960	5.850	5.860	4.898	35,511
2022-12-22	5.880	5.955	5.800	5.910	4.939	74,599

← NewerPage 16 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.