Puuilo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	4.612	4.690	4.500	4.604	3.735	136,454
2022-07-04	4.794	4.794	4.570	4.612	3.742	123,647
2022-07-01	4.772	4.796	4.680	4.702	3.815	84,592
2022-06-30	4.848	4.850	4.714	4.772	3.872	206,292
2022-06-29	5.000	5.000	4.822	4.850	3.935	190,711
2022-06-28	5.040	5.105	4.954	4.974	4.036	135,019
2022-06-27	4.910	5.080	4.900	5.040	4.089	228,520
2022-06-23	4.824	4.912	4.800	4.862	3.945	139,057
2022-06-22	4.806	4.864	4.714	4.824	3.914	145,720
2022-06-21	4.920	4.952	4.790	4.806	3.899	88,126
2022-06-20	4.870	4.978	4.850	4.908	3.982	83,324
2022-06-17	4.720	4.968	4.720	4.856	3.940	475,788
2022-06-16	4.950	4.950	4.600	4.718	3.828	530,853
2022-06-15	4.826	4.994	4.826	4.886	3.964	182,811
2022-06-14	4.998	4.998	4.774	4.792	3.888	294,842
2022-06-13	4.948	5.025	4.890	5.005	4.061	268,863
2022-06-10	5.035	5.035	4.930	4.980	4.040	248,550
2022-06-09	5.110	5.115	5.015	5.035	4.085	154,942
2022-06-08	5.105	5.175	5.070	5.100	4.138	146,244
2022-06-07	5.270	5.280	5.080	5.120	4.154	330,317
2022-06-06	5.350	5.360	5.260	5.260	4.268	141,901
2022-06-03	5.340	5.440	5.290	5.335	4.328	141,353
2022-06-02	5.160	5.340	5.160	5.280	4.284	211,257
2022-06-01	5.300	5.325	5.130	5.150	4.178	195,217
2022-05-31	5.220	5.295	5.060	5.295	4.296	594,176
2022-05-30	5.200	5.220	5.120	5.155	4.182	322,559
2022-05-27	5.190	5.285	5.130	5.185	4.207	500,938
2022-05-25	5.405	5.475	5.140	5.155	4.182	1,684,317
2022-05-24	6.320	6.380	6.200	6.295	5.107	107,780
2022-05-23	6.405	6.425	6.305	6.320	5.128	66,325
2022-05-20	6.535	6.655	6.425	6.425	5.091	121,599
2022-05-19	6.685	6.685	6.400	6.480	5.135	113,745
2022-05-18	6.675	6.795	6.660	6.690	5.301	84,390
2022-05-17	6.605	6.810	6.605	6.670	5.285	137,073
2022-05-16	6.580	6.655	6.525	6.570	5.206	109,397
2022-05-13	6.480	6.500	6.375	6.385	5.059	62,022
2022-05-12	6.200	6.395	6.150	6.365	5.044	63,288
2022-05-11	6.100	6.260	6.090	6.200	4.913	88,377
2022-05-10	6.075	6.220	6.075	6.095	4.830	69,725
2022-05-09	6.210	6.260	6.060	6.065	4.806	85,082
2022-05-06	6.250	6.310	6.125	6.205	4.917	169,782
2022-05-05	6.500	6.500	6.255	6.255	4.956	80,276
2022-05-04	6.600	6.635	6.345	6.345	5.028	95,481
2022-05-03	6.555	6.630	6.555	6.560	5.198	88,503
2022-05-02	6.635	6.635	6.390	6.550	5.190	130,307
2022-04-29	6.800	6.800	6.560	6.570	5.206	154,862
2022-04-28	6.700	6.770	6.650	6.680	5.293	82,779
2022-04-27	6.860	6.860	6.660	6.660	5.277	178,952
2022-04-26	6.835	6.990	6.835	6.870	5.444	63,346
2022-04-25	6.890	6.890	6.770	6.835	5.416	83,825
2022-04-22	6.885	6.965	6.840	6.920	5.483	49,443
2022-04-21	6.795	6.975	6.750	6.865	5.440	106,004
2022-04-20	6.790	6.805	6.690	6.700	5.309	117,805
2022-04-19	6.805	6.805	6.660	6.700	5.309	118,753
2022-04-14	6.700	6.815	6.680	6.690	5.301	74,645
2022-04-13	6.805	6.825	6.610	6.675	5.289	121,375
2022-04-12	6.760	6.855	6.730	6.785	5.376	86,435
2022-04-11	6.885	6.940	6.800	6.810	5.396	63,981
2022-04-08	6.965	7.030	6.820	6.860	5.436	151,064
2022-04-07	7.000	7.090	6.890	6.940	5.499	168,667

← NewerPage 19 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.