Puuilo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	7.020	7.140	6.880	6.980	5.531	143,517
2022-04-05	7.135	7.170	6.880	6.945	5.503	289,089
2022-04-04	7.315	7.315	7.000	7.095	5.622	321,459
2022-04-01	6.900	7.320	6.855	7.095	5.622	719,536
2022-03-31	7.152	7.344	6.656	6.720	5.325	773,960
2022-03-30	6.772	6.806	6.630	6.670	5.285	143,335
2022-03-29	6.750	6.782	6.590	6.740	5.341	240,721
2022-03-28	6.826	6.936	6.600	6.700	5.309	255,089
2022-03-25	6.800	6.822	6.484	6.636	5.258	336,833
2022-03-24	7.150	7.150	6.724	6.750	5.349	277,834
2022-03-23	7.210	7.290	7.074	7.254	5.748	121,151
2022-03-22	7.100	7.250	7.036	7.190	5.697	68,587
2022-03-21	7.000	7.124	6.974	7.082	5.612	51,195
2022-03-18	7.042	7.198	6.912	7.004	5.550	67,863
2022-03-17	7.200	7.200	6.906	7.040	5.578	129,135
2022-03-16	6.940	7.022	6.806	6.990	5.539	184,852
2022-03-15	6.950	7.088	6.752	6.840	5.420	123,274
2022-03-14	6.990	7.082	6.874	7.018	5.561	188,394
2022-03-11	6.650	6.970	6.622	6.800	5.388	166,560
2022-03-10	6.734	6.838	6.544	6.590	5.222	227,791
2022-03-09	6.600	6.868	6.530	6.732	5.334	298,873
2022-03-08	6.294	6.660	6.248	6.516	5.163	191,185
2022-03-07	6.630	6.630	6.222	6.334	5.019	395,407
2022-03-04	6.804	6.850	6.632	6.752	5.350	140,691
2022-03-03	7.196	7.346	6.838	6.868	5.442	182,764
2022-03-02	6.918	7.330	6.820	7.180	5.689	202,384
2022-03-01	7.350	7.350	6.866	6.918	5.482	177,949
2022-02-28	6.972	7.350	6.840	7.350	5.824	265,420
2022-02-25	7.010	7.336	6.920	7.200	5.705	92,133
2022-02-24	6.990	7.150	6.754	7.000	5.547	257,821
2022-02-23	7.286	7.474	7.162	7.214	5.716	69,464
2022-02-22	7.150	7.456	7.032	7.300	5.784	93,094
2022-02-21	7.480	7.534	7.206	7.302	5.786	101,732
2022-02-18	7.680	7.824	7.430	7.488	5.933	107,905
2022-02-17	7.800	7.890	7.704	7.730	6.125	109,757
2022-02-16	7.900	7.930	7.760	7.794	6.176	72,489
2022-02-15	7.540	7.960	7.540	7.862	6.230	124,367
2022-02-14	7.712	7.712	7.440	7.546	5.979	193,965
2022-02-11	7.774	7.800	7.632	7.800	6.181	66,187
2022-02-10	7.866	7.866	7.660	7.774	6.160	92,637
2022-02-09	7.850	7.978	7.828	7.866	6.233	69,950
2022-02-08	7.826	7.900	7.730	7.826	6.201	158,656
2022-02-07	7.790	7.836	7.662	7.822	6.198	50,053
2022-02-04	7.700	7.834	7.634	7.750	6.141	84,515
2022-02-03	7.950	7.950	7.682	7.694	6.097	57,822
2022-02-02	7.950	8.040	7.882	7.900	6.260	77,643
2022-02-01	8.040	8.080	7.818	7.902	6.262	152,380
2022-01-31	7.852	8.022	7.800	7.994	6.334	199,118
2022-01-28	7.710	7.782	7.562	7.742	6.135	135,521
2022-01-27	7.780	7.804	7.594	7.686	6.090	83,931
2022-01-26	7.800	7.854	7.676	7.814	6.192	166,808
2022-01-25	7.546	7.762	7.460	7.704	6.105	263,035
2022-01-24	7.720	7.720	7.410	7.500	5.943	401,289
2022-01-21	7.850	8.060	7.722	7.762	6.151	498,192
2022-01-20	7.704	7.950	7.640	7.922	6.277	263,960
2022-01-19	7.780	7.852	7.634	7.652	6.063	235,228
2022-01-18	8.000	8.000	7.780	7.780	6.165	306,652
2022-01-17	8.030	8.038	7.936	8.000	6.339	269,978
2022-01-14	8.000	8.040	7.930	7.954	6.303	272,218
2022-01-13	8.308	8.308	7.972	8.030	6.363	522,999

← NewerPage 20 of 22 · 1,261 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.