Puuilo Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 4.804 | 4.916 | 4.794 | 4.844 | 3.930 | 73,446 |
| 2022-09-26 | 4.932 | 4.968 | 4.782 | 4.804 | 3.898 | 122,715 |
| 2022-09-23 | 4.920 | 5.005 | 4.860 | 4.932 | 4.002 | 234,886 |
| 2022-09-22 | 5.000 | 5.120 | 4.940 | 4.956 | 4.021 | 112,361 |
| 2022-09-21 | 5.090 | 5.140 | 4.990 | 5.120 | 4.154 | 160,799 |
| 2022-09-20 | 5.025 | 5.210 | 4.994 | 5.090 | 4.130 | 168,384 |
| 2022-09-19 | 4.998 | 5.080 | 4.872 | 5.050 | 4.097 | 251,999 |
| 2022-09-16 | 4.922 | 5.020 | 4.830 | 4.998 | 4.055 | 168,372 |
| 2022-09-15 | 5.020 | 5.125 | 4.852 | 4.918 | 3.990 | 302,760 |
| 2022-09-14 | 4.898 | 5.030 | 4.852 | 4.924 | 3.995 | 98,486 |
| 2022-09-13 | 5.060 | 5.060 | 4.874 | 4.900 | 3.976 | 122,328 |
| 2022-09-12 | 4.902 | 5.085 | 4.902 | 5.040 | 4.089 | 157,882 |
| 2022-09-09 | 4.716 | 4.912 | 4.716 | 4.868 | 3.950 | 203,660 |
| 2022-09-08 | 4.986 | 5.035 | 4.668 | 4.728 | 3.836 | 476,079 |
| 2022-09-07 | 4.428 | 5.080 | 4.400 | 4.944 | 4.011 | 616,443 |
| 2022-09-06 | 4.424 | 4.528 | 4.420 | 4.428 | 3.593 | 58,373 |
| 2022-09-05 | 4.438 | 4.476 | 4.376 | 4.424 | 3.589 | 102,756 |
| 2022-09-02 | 4.560 | 4.560 | 4.352 | 4.494 | 3.646 | 268,607 |
| 2022-09-01 | 4.702 | 4.732 | 4.508 | 4.508 | 3.658 | 810,925 |
| 2022-08-31 | 4.750 | 4.820 | 4.724 | 4.756 | 3.859 | 76,610 |
| 2022-08-30 | 4.710 | 4.820 | 4.710 | 4.758 | 3.860 | 54,819 |
| 2022-08-29 | 4.800 | 4.800 | 4.686 | 4.710 | 3.821 | 132,970 |
| 2022-08-26 | 4.826 | 4.884 | 4.790 | 4.866 | 3.948 | 116,678 |
| 2022-08-25 | 4.930 | 4.950 | 4.814 | 4.826 | 3.916 | 251,758 |
| 2022-08-24 | 4.800 | 4.896 | 4.750 | 4.888 | 3.966 | 56,903 |
| 2022-08-23 | 4.844 | 4.864 | 4.764 | 4.800 | 3.894 | 64,620 |
| 2022-08-22 | 4.960 | 4.960 | 4.794 | 4.844 | 3.930 | 126,092 |
| 2022-08-19 | 5.050 | 5.070 | 4.924 | 4.944 | 4.011 | 122,946 |
| 2022-08-18 | 5.015 | 5.200 | 4.982 | 5.145 | 4.174 | 324,891 |
| 2022-08-17 | 5.160 | 5.160 | 4.972 | 5.015 | 4.069 | 288,327 |
| 2022-08-16 | 5.160 | 5.160 | 5.085 | 5.155 | 4.182 | 62,358 |
| 2022-08-15 | 5.150 | 5.215 | 5.040 | 5.080 | 4.122 | 96,736 |
| 2022-08-12 | 5.225 | 5.240 | 5.125 | 5.135 | 4.166 | 65,701 |
| 2022-08-11 | 5.175 | 5.230 | 5.100 | 5.225 | 4.239 | 186,168 |
| 2022-08-10 | 5.030 | 5.175 | 4.958 | 5.175 | 4.199 | 355,356 |
| 2022-08-09 | 4.980 | 5.030 | 4.978 | 5.030 | 4.081 | 53,522 |
| 2022-08-08 | 4.952 | 4.982 | 4.902 | 4.964 | 4.027 | 49,846 |
| 2022-08-05 | 5.050 | 5.085 | 4.910 | 4.928 | 3.998 | 163,879 |
| 2022-08-04 | 4.944 | 5.045 | 4.930 | 5.025 | 4.077 | 170,881 |
| 2022-08-03 | 4.878 | 4.964 | 4.874 | 4.944 | 4.011 | 109,257 |
| 2022-08-02 | 5.080 | 5.080 | 4.820 | 4.862 | 3.945 | 107,909 |
| 2022-08-01 | 4.970 | 5.085 | 4.970 | 5.085 | 4.126 | 87,028 |
| 2022-07-29 | 4.818 | 4.980 | 4.800 | 4.964 | 4.027 | 105,451 |
| 2022-07-28 | 4.712 | 4.800 | 4.712 | 4.792 | 3.888 | 87,718 |
| 2022-07-27 | 4.700 | 4.790 | 4.668 | 4.696 | 3.810 | 117,480 |
| 2022-07-26 | 4.840 | 4.848 | 4.696 | 4.696 | 3.810 | 86,512 |
| 2022-07-25 | 4.920 | 4.920 | 4.814 | 4.840 | 3.927 | 84,323 |
| 2022-07-22 | 4.800 | 4.930 | 4.790 | 4.916 | 3.989 | 165,944 |
| 2022-07-21 | 4.830 | 4.854 | 4.762 | 4.840 | 3.927 | 129,965 |
| 2022-07-20 | 4.800 | 4.830 | 4.764 | 4.830 | 3.919 | 106,026 |
| 2022-07-19 | 4.800 | 4.800 | 4.702 | 4.788 | 3.885 | 51,369 |
| 2022-07-18 | 4.780 | 4.814 | 4.716 | 4.800 | 3.894 | 125,204 |
| 2022-07-15 | 4.704 | 4.778 | 4.654 | 4.778 | 3.877 | 97,025 |
| 2022-07-14 | 4.700 | 4.704 | 4.618 | 4.704 | 3.817 | 405,797 |
| 2022-07-13 | 4.640 | 4.706 | 4.580 | 4.680 | 3.797 | 197,075 |
| 2022-07-12 | 4.594 | 4.660 | 4.540 | 4.650 | 3.773 | 115,588 |
| 2022-07-11 | 4.750 | 4.750 | 4.598 | 4.598 | 3.731 | 121,310 |
| 2022-07-08 | 4.710 | 4.766 | 4.654 | 4.752 | 3.855 | 45,187 |
| 2022-07-07 | 4.752 | 4.768 | 4.642 | 4.710 | 3.821 | 102,243 |
| 2022-07-06 | 4.672 | 4.770 | 4.620 | 4.728 | 3.836 | 110,656 |
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.