Puuilo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	14.400	14.430	14.280	14.360	13.736	58,518
2025-10-29	14.510	14.570	14.360	14.400	13.774	61,976
2025-10-28	14.400	14.530	14.250	14.530	13.899	53,229
2025-10-27	14.470	14.620	14.390	14.400	13.774	38,561
2025-10-24	14.700	14.700	14.400	14.470	13.841	54,767
2025-10-23	14.500	14.660	14.390	14.650	14.014	87,599
2025-10-22	14.320	14.500	14.320	14.480	13.851	87,379
2025-10-21	14.110	14.340	14.110	14.320	13.698	39,818
2025-10-20	14.260	14.350	14.120	14.150	13.535	40,510
2025-10-17	14.140	14.320	14.030	14.260	13.641	50,437
2025-10-16	14.010	14.180	13.990	14.140	13.526	39,347
2025-10-15	14.110	14.110	13.910	14.010	13.401	97,965
2025-10-14	14.250	14.350	14.150	14.250	13.296	76,059
2025-10-13	14.250	14.360	14.000	14.200	13.249	100,610
2025-10-10	14.130	14.320	14.130	14.250	13.296	66,252
2025-10-09	14.200	14.260	14.130	14.130	13.184	80,565
2025-10-08	14.270	14.350	14.130	14.170	13.221	42,779
2025-10-07	14.100	14.340	14.060	14.270	13.315	57,348
2025-10-06	14.310	14.320	14.110	14.140	13.194	36,106
2025-10-03	14.400	14.540	14.250	14.310	13.352	92,528
2025-10-02	14.590	14.690	14.230	14.400	13.436	66,070
2025-10-01	14.840	14.930	14.570	14.590	13.613	52,108
2025-09-30	14.810	14.840	14.600	14.840	13.847	86,345
2025-09-29	14.800	14.880	14.720	14.800	13.809	53,067
2025-09-26	14.670	14.830	14.650	14.800	13.809	42,270
2025-09-25	14.860	14.860	14.630	14.670	13.688	52,896
2025-09-24	14.870	14.870	14.740	14.860	13.865	56,008
2025-09-23	14.940	15.020	14.730	14.770	13.781	50,326
2025-09-22	15.050	15.100	14.940	14.950	13.949	49,292
2025-09-19	15.100	15.110	14.980	15.050	14.043	104,683
2025-09-18	15.100	15.140	15.010	15.100	14.089	55,200
2025-09-17	14.870	15.130	14.870	15.100	14.089	83,105
2025-09-16	15.270	15.280	14.790	14.870	13.875	104,725
2025-09-15	14.820	15.290	14.820	15.280	14.257	221,950
2025-09-12	14.620	14.750	14.210	14.750	13.763	238,117
2025-09-11	13.990	14.950	13.910	14.720	13.735	494,845
2025-09-10	13.240	13.680	13.240	13.450	12.550	105,132
2025-09-09	13.300	13.500	13.200	13.220	12.335	52,048
2025-09-08	13.440	13.460	13.270	13.320	12.428	122,839
2025-09-05	13.200	13.440	13.200	13.440	12.540	82,022
2025-09-04	13.120	13.200	13.070	13.190	12.307	50,568
2025-09-03	13.250	13.340	13.030	13.120	12.242	97,949
2025-09-02	13.250	13.260	12.950	13.030	12.158	156,419
2025-09-01	13.330	13.450	13.160	13.240	12.354	64,246
2025-08-29	13.270	13.430	13.180	13.330	12.438	59,857
2025-08-28	13.310	13.360	13.160	13.270	12.382	62,475
2025-08-27	13.250	13.360	13.230	13.320	12.428	37,485
2025-08-26	13.650	13.650	13.240	13.240	12.354	240,413
2025-08-25	13.770	13.800	13.650	13.650	12.736	24,255
2025-08-22	13.650	13.790	13.510	13.770	12.848	52,000
2025-08-21	13.480	13.710	13.440	13.650	12.736	54,253
2025-08-20	13.540	13.550	13.440	13.520	12.615	73,660
2025-08-19	13.290	13.690	13.290	13.540	12.634	62,494
2025-08-18	13.360	13.450	13.250	13.300	12.410	48,188
2025-08-15	13.420	13.600	13.320	13.360	12.466	36,101
2025-08-14	13.440	13.540	13.400	13.430	12.531	43,933
2025-08-13	13.600	13.690	13.440	13.440	12.540	43,895
2025-08-12	13.600	13.650	13.450	13.510	12.606	34,691
2025-08-11	13.850	13.850	13.550	13.600	12.690	33,353
2025-08-08	13.350	13.850	13.350	13.810	12.886	81,794

← NewerPage 5 of 21 · 1,257 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.