Puuilo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	17.020	17.140	16.900	16.980	16.673	73,912
2026-07-23	17.240	17.300	16.980	17.020	16.712	38,661
2026-07-22	16.940	17.300	16.880	17.220	16.909	42,255
2026-07-21	16.920	16.960	16.820	16.900	16.594	71,370
2026-07-20	17.040	17.200	16.820	16.900	16.594	57,231
2026-07-17	17.080	17.100	16.840	17.040	16.732	53,041
2026-07-16	17.060	17.180	16.940	17.140	16.830	74,301
2026-07-15	16.900	17.100	16.680	17.100	16.791	101,401
2026-07-14	17.000	17.020	16.820	16.900	16.594	70,426
2026-07-13	17.100	17.260	16.920	17.100	16.791	96,058
2026-07-10	17.420	17.460	17.140	17.240	16.928	73,917
2026-07-09	17.260	17.400	17.100	17.340	17.026	94,784
2026-07-08	17.420	17.420	17.000	17.040	16.732	60,987
2026-07-07	17.760	17.880	17.580	17.580	17.262	53,078
2026-07-06	18.040	18.060	17.560	17.740	17.419	87,892
2026-07-03	18.040	18.080	17.760	18.060	17.733	286,694
2026-07-02	17.780	18.100	17.720	18.100	17.773	138,638
2026-07-01	17.920	17.920	17.480	17.780	17.458	218,344
2026-06-30	17.600	18.080	17.440	17.960	17.635	143,391
2026-06-29	17.600	17.680	17.440	17.600	17.282	57,355
2026-06-26	17.520	17.600	17.320	17.600	17.282	82,709
2026-06-25	17.280	17.720	17.240	17.520	17.203	81,828
2026-06-24	17.100	17.280	16.860	17.280	16.967	124,710
2026-06-23	17.460	17.460	17.120	17.200	16.889	49,187
2026-06-22	17.240	17.520	17.020	17.520	17.203	123,562
2026-06-18	17.040	17.440	16.840	17.440	17.125	108,606
2026-06-17	16.960	17.040	16.780	17.040	16.732	363,797
2026-06-16	17.060	17.120	16.700	16.960	16.653	192,219
2026-06-15	16.980	17.160	16.600	17.060	16.751	325,596
2026-06-12	16.040	17.140	16.000	16.880	16.575	651,079
2026-06-11	14.980	16.100	14.860	16.040	15.750	787,036
2026-06-10	14.000	14.000	13.660	13.960	13.707	91,294
2026-06-09	13.960	14.060	13.880	14.000	13.747	100,868
2026-06-08	13.920	14.260	13.820	14.060	13.806	174,072
2026-06-05	13.860	14.220	13.840	14.020	13.766	179,020
2026-06-04	13.100	13.940	13.100	13.800	13.550	197,890
2026-06-03	13.140	13.220	13.040	13.100	12.863	69,004
2026-06-02	13.080	13.440	13.060	13.140	12.902	203,937
2026-06-01	13.160	13.240	12.960	13.000	12.765	85,918
2026-05-29	13.000	13.160	12.960	13.140	12.902	155,986
2026-05-28	13.160	13.160	12.920	12.960	12.726	38,871
2026-05-27	12.980	13.260	12.980	13.180	12.942	94,807
2026-05-26	13.100	13.140	12.940	12.940	12.706	61,695
2026-05-25	12.900	13.220	12.900	13.100	12.863	77,760
2026-05-22	12.860	12.960	12.760	12.860	12.627	44,212
2026-05-21	12.940	13.160	12.800	12.840	12.608	132,925
2026-05-20	12.680	13.060	12.620	12.940	12.706	71,360
2026-05-19	12.600	12.820	12.600	12.720	12.490	54,971
2026-05-18	12.440	12.660	12.180	12.580	12.352	119,772
2026-05-15	12.800	12.900	12.720	12.780	12.225	58,307
2026-05-13	12.740	12.880	12.660	12.800	12.244	59,358
2026-05-12	12.660	12.860	12.560	12.700	12.148	80,417
2026-05-11	12.800	12.900	12.700	12.720	12.167	119,549
2026-05-08	12.980	12.980	12.760	12.780	12.225	64,001
2026-05-07	13.000	13.140	12.940	12.980	12.416	58,072
2026-05-06	12.620	13.060	12.620	13.000	12.435	74,341
2026-05-05	12.560	12.740	12.500	12.580	12.033	66,833
2026-05-04	13.000	13.000	12.520	12.620	12.072	70,306
2026-04-30	12.940	13.000	12.820	13.000	12.435	61,976
2026-04-29	13.080	13.080	12.860	12.940	12.378	85,137

← NewerPage 2 of 3 · 127 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.