Puuilo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	12.360	12.400	12.230	12.310	11.775	89,684
2026-01-29	12.460	12.460	12.260	12.260	11.727	60,278
2026-01-28	12.430	12.470	12.310	12.410	11.871	88,080
2026-01-27	12.410	12.450	12.370	12.400	11.861	61,024
2026-01-26	12.440	12.440	12.240	12.390	11.852	203,809
2026-01-23	12.500	12.510	12.290	12.360	11.823	104,117
2026-01-22	12.320	12.450	12.310	12.450	11.909	140,597
2026-01-21	12.110	12.140	11.960	12.130	11.603	156,299
2026-01-20	12.150	12.170	12.040	12.110	11.584	121,938
2026-01-19	12.330	12.330	12.120	12.180	11.651	215,636
2026-01-16	12.400	12.460	12.310	12.330	11.794	160,780
2026-01-15	12.340	12.390	12.250	12.380	11.842	757,329
2026-01-14	12.490	12.540	12.300	12.340	11.804	141,084
2026-01-13	12.650	12.700	12.400	12.460	11.919	110,058
2026-01-12	12.640	12.790	12.550	12.650	12.100	181,612
2026-01-09	12.700	12.710	12.580	12.690	12.139	853,988
2026-01-08	12.600	12.670	12.500	12.640	12.091	71,511
2026-01-07	12.630	12.720	12.510	12.580	12.033	99,223
2026-01-05	12.510	12.630	12.460	12.630	12.081	105,402
2026-01-02	12.730	12.730	12.450	12.460	11.919	128,449
2025-12-30	12.590	12.750	12.590	12.680	12.129	133,286
2025-12-29	12.520	12.620	12.390	12.570	12.024	91,847
2025-12-23	12.520	12.590	12.380	12.520	11.976	86,029
2025-12-22	12.440	12.510	12.250	12.480	11.938	287,989
2025-12-19	12.430	12.480	12.350	12.410	11.871	354,394
2025-12-18	12.400	12.490	12.320	12.420	11.880	123,798
2025-12-17	12.600	12.600	12.340	12.400	11.861	307,367
2025-12-16	12.760	12.770	12.360	12.600	12.053	157,320
2025-12-15	12.820	13.060	12.670	12.740	12.187	169,810
2025-12-12	13.040	13.120	12.750	12.750	12.196	187,005
2025-12-11	13.220	13.400	12.760	13.000	12.435	283,144
2025-12-10	13.380	13.550	12.750	13.150	12.579	420,847
2025-12-09	14.100	14.430	14.070	14.290	13.669	128,502
2025-12-08	14.300	14.340	14.020	14.100	13.487	83,923
2025-12-05	14.800	14.800	14.300	14.300	13.679	91,476
2025-12-04	14.740	14.840	14.610	14.810	14.167	43,129
2025-12-03	14.550	14.740	14.490	14.740	14.100	35,578
2025-12-02	14.680	14.720	14.410	14.550	13.918	53,066
2025-12-01	14.760	14.760	14.430	14.680	14.042	35,869
2025-11-28	14.800	14.820	14.710	14.760	14.119	46,481
2025-11-27	14.700	14.820	14.580	14.820	14.176	55,781
2025-11-26	14.480	14.690	14.430	14.650	14.014	55,774
2025-11-25	14.520	14.520	14.200	14.480	13.851	45,062
2025-11-24	14.560	14.800	14.490	14.590	13.956	214,595
2025-11-21	14.480	14.590	14.300	14.560	13.927	55,899
2025-11-20	14.380	14.680	14.380	14.590	13.956	65,350
2025-11-19	14.080	14.490	14.080	14.410	13.784	69,230
2025-11-18	14.190	14.190	13.930	14.100	13.487	77,227
2025-11-17	14.480	14.480	14.180	14.230	13.612	42,277
2025-11-14	14.370	14.380	14.110	14.300	13.679	62,610
2025-11-13	14.500	14.530	14.350	14.370	13.746	42,433
2025-11-12	14.420	14.570	14.360	14.530	13.899	39,993
2025-11-11	14.020	14.440	14.020	14.420	13.794	77,163
2025-11-10	14.060	14.100	13.950	14.030	13.420	26,981
2025-11-07	14.000	14.100	13.920	14.060	13.449	24,035
2025-11-06	13.990	14.210	13.950	14.030	13.420	63,407
2025-11-05	13.930	14.020	13.830	13.990	13.382	56,300
2025-11-04	14.290	14.290	13.930	13.930	13.325	72,345
2025-11-03	14.200	14.340	14.160	14.320	13.698	40,637
2025-10-31	14.360	14.360	14.070	14.200	13.583	51,966

← NewerPage 4 of 5 · 249 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.