Puuilo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	13.120	13.120	12.980	13.080	12.512	78,115
2026-04-27	13.340	13.340	13.080	13.200	12.627	65,518
2026-04-24	13.540	13.540	13.220	13.340	12.760	66,128
2026-04-23	13.480	13.580	13.400	13.580	12.990	84,652
2026-04-22	13.480	13.600	13.400	13.480	12.894	70,447
2026-04-21	13.580	13.660	13.420	13.480	12.894	76,390
2026-04-20	13.560	13.620	13.520	13.580	12.990	96,976
2026-04-17	13.380	13.660	13.280	13.640	13.047	120,188
2026-04-16	13.180	13.400	13.180	13.400	12.818	107,115
2026-04-15	13.260	13.320	13.060	13.140	12.569	107,223
2026-04-14	13.100	13.340	13.100	13.260	12.684	90,703
2026-04-13	13.160	13.180	13.000	13.060	12.493	90,515
2026-04-10	13.160	13.280	13.120	13.120	12.550	80,989
2026-04-09	13.140	13.260	13.100	13.100	12.531	120,896
2026-04-08	13.120	13.280	13.060	13.160	12.588	174,888
2026-04-07	12.840	13.080	12.680	12.680	12.129	217,232
2026-04-02	12.790	12.920	12.680	12.800	12.244	195,797
2026-04-01	12.830	12.990	12.770	12.870	12.311	261,674
2026-03-31	12.390	12.700	12.380	12.590	12.043	205,479
2026-03-30	12.360	12.530	12.290	12.400	11.861	207,989
2026-03-27	12.540	12.550	12.270	12.360	11.823	732,537
2026-03-26	12.650	12.850	12.500	12.570	12.024	178,892
2026-03-25	13.100	13.270	12.350	12.650	12.100	777,109
2026-03-24	11.560	11.700	11.530	11.530	11.029	137,818
2026-03-23	11.490	11.840	11.300	11.560	11.058	164,781
2026-03-20	11.980	11.990	11.670	11.670	11.163	204,731
2026-03-19	12.000	12.010	11.600	11.800	11.287	217,466
2026-03-18	12.370	12.370	12.000	12.010	11.488	110,261
2026-03-17	11.910	11.970	11.810	11.900	11.383	53,513
2026-03-16	11.950	11.990	11.850	11.900	11.383	77,149
2026-03-13	11.810	12.060	11.700	11.910	11.393	70,277
2026-03-12	11.850	11.870	11.750	11.790	11.278	102,548
2026-03-11	11.910	12.190	11.850	11.880	11.364	302,052
2026-03-10	11.670	11.860	11.640	11.690	11.182	85,688
2026-03-09	11.530	11.570	11.430	11.490	10.991	90,871
2026-03-06	11.900	11.930	11.620	11.710	11.201	150,732
2026-03-05	11.950	12.160	11.910	11.920	11.402	150,872
2026-03-04	11.560	12.120	11.560	11.920	11.402	191,368
2026-03-03	11.830	11.830	11.420	11.520	11.020	115,788
2026-03-02	12.000	12.010	11.820	11.860	11.345	101,074
2026-02-27	12.030	12.120	11.990	12.100	11.574	181,633
2026-02-26	12.080	12.090	11.970	12.000	11.479	91,314
2026-02-25	12.100	12.130	11.990	12.080	11.555	51,326
2026-02-24	12.050	12.120	11.980	12.060	11.536	64,786
2026-02-23	12.100	12.200	12.030	12.030	11.507	53,677
2026-02-20	12.170	12.170	12.040	12.090	11.565	373,634
2026-02-19	12.110	12.190	12.030	12.160	11.632	76,538
2026-02-18	12.070	12.150	12.020	12.090	11.565	101,047
2026-02-17	12.100	12.120	12.000	12.050	11.527	109,128
2026-02-16	12.050	12.110	12.000	12.070	11.546	77,334
2026-02-13	12.050	12.060	11.960	12.050	11.527	127,211
2026-02-12	12.170	12.200	12.010	12.050	11.527	104,824
2026-02-11	12.370	12.380	12.170	12.170	11.641	110,521
2026-02-10	12.390	12.450	12.270	12.380	11.842	124,647
2026-02-09	12.410	12.490	12.300	12.390	11.852	49,805
2026-02-06	12.310	12.410	12.190	12.410	11.871	67,054
2026-02-05	12.420	12.420	12.150	12.260	11.727	109,987
2026-02-04	12.270	12.460	12.240	12.420	11.880	63,096
2026-02-03	12.450	12.450	12.220	12.300	11.766	51,900
2026-02-02	12.340	12.420	12.280	12.390	11.852	66,386

← NewerPage 3 of 21 · 1,259 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.