Puuilo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	8.000	8.340	7.956	8.224	6.517	11,761,210
2022-01-11	8.484	8.846	8.484	8.682	6.880	109,290
2022-01-10	9.000	9.000	8.356	8.450	6.696	234,277
2022-01-07	9.100	9.100	8.808	8.830	6.997	83,464
2022-01-05	9.150	9.330	9.122	9.136	7.239	152,928
2022-01-04	9.238	9.330	9.102	9.138	7.241	373,230
2022-01-03	9.360	9.456	9.178	9.238	7.320	58,732
2021-12-30	9.450	9.450	9.262	9.350	7.409	76,231
2021-12-29	9.202	9.450	9.194	9.450	7.488	106,301
2021-12-28	9.100	9.360	9.070	9.200	7.290	127,854
2021-12-27	8.970	9.172	8.922	9.100	7.211	93,003
2021-12-23	8.960	9.090	8.904	8.970	7.108	127,115
2021-12-22	8.900	9.050	8.860	8.960	7.100	94,283
2021-12-21	8.650	8.998	8.650	8.992	7.125	246,036
2021-12-20	8.720	8.826	8.600	8.634	6.842	107,640
2021-12-17	8.878	9.216	8.776	8.950	7.092	496,708
2021-12-16	8.350	8.948	8.350	8.878	7.035	722,459
2021-12-15	8.000	8.140	7.930	8.130	6.442	144,451
2021-12-14	8.034	8.134	8.000	8.000	6.339	140,807
2021-12-13	8.050	8.240	8.010	8.036	6.368	117,526
2021-12-10	7.936	8.054	7.840	8.040	6.371	112,066
2021-12-09	7.900	7.950	7.824	7.950	6.300	65,868
2021-12-08	7.890	7.994	7.800	7.900	6.260	105,434
2021-12-07	7.428	7.868	7.428	7.830	6.204	139,610
2021-12-03	7.540	7.590	7.370	7.390	5.856	69,253
2021-12-02	7.670	7.686	7.430	7.542	5.976	116,648
2021-12-01	7.392	7.694	7.340	7.668	6.076	151,632
2021-11-30	7.650	7.750	7.360	7.360	5.832	1,327,017
2021-11-29	7.480	7.700	7.450	7.644	6.057	142,475
2021-11-26	7.600	7.720	7.370	7.554	5.986	312,543
2021-11-25	7.744	7.888	7.660	7.670	6.078	160,441
2021-11-24	7.900	7.922	7.664	7.734	6.128	144,601
2021-11-23	7.880	8.052	7.810	7.900	6.260	123,628
2021-11-22	7.960	8.026	7.864	7.898	6.258	84,537
2021-11-19	8.140	8.140	7.880	7.960	6.307	59,849
2021-11-18	8.100	8.200	7.848	8.100	6.418	137,660
2021-11-17	7.938	8.070	7.816	7.992	6.333	110,517
2021-11-16	8.000	8.100	7.862	7.938	6.290	92,885
2021-11-15	7.920	8.040	7.860	8.000	6.339	121,882
2021-11-12	8.000	8.006	7.884	7.900	6.260	99,503
2021-11-11	7.916	7.938	7.868	7.930	6.284	38,777
2021-11-10	8.000	8.038	7.856	7.916	6.273	51,658
2021-11-09	8.100	8.100	8.000	8.000	6.339	35,493
2021-11-08	8.120	8.120	8.000	8.080	6.403	49,796
2021-11-05	8.100	8.134	8.030	8.120	6.434	53,565
2021-11-04	8.100	8.140	8.018	8.090	6.410	38,104
2021-11-03	8.100	8.160	8.026	8.100	6.418	38,428
2021-11-02	8.100	8.120	8.000	8.100	6.418	72,615
2021-11-01	8.200	8.242	8.050	8.100	6.418	61,580
2021-10-29	8.592	8.592	8.134	8.166	6.471	100,273
2021-10-28	8.600	8.600	8.414	8.598	6.813	50,740
2021-10-27	8.550	8.600	8.456	8.600	6.815	37,756
2021-10-26	8.400	8.626	8.320	8.550	6.775	63,826
2021-10-25	8.500	8.500	8.356	8.448	6.694	70,279
2021-10-22	8.468	8.500	8.364	8.500	6.735	65,253
2021-10-21	8.404	8.470	8.332	8.468	6.710	71,614
2021-10-20	8.430	8.430	8.276	8.404	6.659	91,033
2021-10-19	8.382	8.466	8.360	8.430	6.680	74,637
2021-10-18	8.436	8.486	8.248	8.382	6.642	82,359
2021-10-15	8.210	8.496	8.210	8.436	6.685	129,783

← NewerPage 21 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.