Puuilo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	13.350	13.850	13.350	13.810	12.886	81,794
2025-08-07	13.490	13.580	13.400	13.470	12.568	118,281
2025-08-06	13.780	13.810	13.390	13.490	12.587	60,750
2025-08-05	13.610	13.870	13.610	13.790	12.867	31,895
2025-08-04	13.510	13.610	13.500	13.570	12.662	31,628
2025-08-01	13.690	13.690	13.480	13.510	12.606	74,843
2025-07-31	13.690	13.750	13.540	13.690	12.774	43,576
2025-07-30	13.580	13.750	13.200	13.720	12.802	48,872
2025-07-29	13.630	13.780	12.910	13.720	12.802	43,416
2025-07-28	13.670	13.730	13.610	13.630	12.718	55,794
2025-07-25	13.540	13.680	13.470	13.670	12.755	30,906
2025-07-24	13.460	13.600	13.410	13.580	12.671	71,265
2025-07-23	13.210	13.490	13.210	13.440	12.540	54,665
2025-07-22	13.270	13.300	13.050	13.170	12.288	65,427
2025-07-21	13.280	13.350	13.220	13.270	12.382	37,098
2025-07-18	13.350	13.430	13.260	13.280	12.391	43,572
2025-07-17	13.320	13.410	13.210	13.350	12.456	68,637
2025-07-16	13.450	13.550	13.330	13.360	12.466	77,204
2025-07-15	13.580	13.580	13.390	13.450	12.550	60,042
2025-07-14	13.540	13.620	13.410	13.580	12.671	49,381
2025-07-11	13.530	13.680	13.470	13.540	12.634	53,797
2025-07-10	13.390	13.620	13.390	13.540	12.634	113,787
2025-07-09	13.230	13.500	13.190	13.390	12.494	116,051
2025-07-08	13.150	13.230	13.030	13.230	12.344	49,577
2025-07-07	12.960	13.160	12.910	13.160	12.279	51,644
2025-07-04	13.100	13.100	12.880	12.960	12.092	38,010
2025-07-03	12.910	13.080	12.900	13.070	12.195	70,033
2025-07-02	12.940	12.970	12.800	12.910	12.046	38,025
2025-07-01	13.050	13.110	12.870	12.940	12.074	39,270
2025-06-30	12.870	13.050	12.850	13.050	12.176	105,561
2025-06-27	12.630	12.860	12.630	12.860	11.999	105,075
2025-06-26	12.760	12.870	12.550	12.650	11.803	93,625
2025-06-25	12.780	12.870	12.710	12.760	11.906	108,320
2025-06-24	13.100	13.220	12.780	12.780	11.925	144,355
2025-06-23	12.940	13.080	12.870	13.080	12.204	55,260
2025-06-19	12.900	13.080	12.740	12.940	12.074	73,655
2025-06-18	12.910	12.960	12.820	12.930	12.065	51,650
2025-06-17	13.180	13.190	12.890	12.940	12.074	123,106
2025-06-16	13.100	13.230	13.010	13.180	12.298	79,138
2025-06-13	13.120	13.160	13.010	13.090	12.214	52,930
2025-06-12	13.160	13.390	13.070	13.280	12.391	110,440
2025-06-11	13.420	13.420	12.970	13.160	12.279	221,730
2025-06-10	13.510	14.180	13.360	13.520	12.615	339,101
2025-06-09	13.070	13.200	12.980	12.980	12.111	64,248
2025-06-06	13.120	13.170	13.060	13.070	12.195	44,223
2025-06-05	13.100	13.240	13.020	13.120	12.242	61,875
2025-06-04	12.840	13.110	12.840	13.100	12.223	80,427
2025-06-03	12.900	12.910	12.730	12.840	11.981	60,358
2025-06-02	13.030	13.110	12.670	12.900	12.037	208,674
2025-05-30	12.760	13.100	12.720	13.030	12.158	212,298
2025-05-28	12.630	12.850	12.560	12.760	11.906	49,648
2025-05-27	12.500	12.640	12.460	12.630	11.785	70,946
2025-05-26	12.880	12.880	12.390	12.500	11.663	118,906
2025-05-23	13.030	13.100	12.750	12.880	12.018	78,600
2025-05-22	13.260	13.260	13.100	13.170	11.962	47,018
2025-05-21	13.180	13.280	13.080	13.260	12.044	77,172
2025-05-20	13.300	13.320	13.170	13.180	11.971	51,040
2025-05-19	13.320	13.370	13.190	13.340	12.116	52,715
2025-05-16	13.350	13.390	13.140	13.320	12.098	77,278
2025-05-15	13.260	13.480	13.250	13.390	12.162	69,004

← NewerPage 6 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.