Puuilo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	13.310	13.400	13.170	13.260	12.044	86,162
2025-05-13	13.020	13.440	12.990	13.310	12.089	78,163
2025-05-12	12.890	13.050	12.860	12.990	11.798	115,602
2025-05-09	12.920	13.040	12.850	12.850	11.671	133,920
2025-05-08	12.850	12.980	12.840	12.910	11.726	63,813
2025-05-07	12.820	12.890	12.750	12.850	11.671	62,270
2025-05-06	12.730	12.840	12.590	12.810	11.635	42,316
2025-05-05	12.620	12.750	12.620	12.730	11.562	49,652
2025-05-02	12.540	12.670	12.480	12.620	11.462	48,471
2025-04-30	12.450	12.540	12.420	12.540	11.390	273,641
2025-04-29	12.360	12.460	12.280	12.390	11.253	43,675
2025-04-28	12.300	12.470	12.270	12.350	11.217	71,178
2025-04-25	12.220	12.290	12.120	12.260	11.135	34,007
2025-04-24	12.250	12.250	12.010	12.220	11.099	42,476
2025-04-23	12.020	12.360	12.020	12.220	11.099	49,528
2025-04-22	11.880	12.040	11.820	12.010	10.908	50,841
2025-04-17	11.990	12.000	11.800	11.890	10.799	28,873
2025-04-16	12.000	12.000	11.890	11.990	10.890	44,323
2025-04-15	11.730	12.050	11.730	12.040	10.936	61,745
2025-04-14	11.600	11.710	11.480	11.710	10.636	71,918
2025-04-11	11.380	11.500	11.170	11.380	10.336	106,661
2025-04-10	11.430	11.470	11.060	11.280	10.245	230,680
2025-04-09	10.880	10.890	10.570	10.730	9.746	137,337
2025-04-08	10.730	11.050	10.660	11.020	10.009	529,438
2025-04-07	10.360	10.910	10.200	10.590	9.619	271,492
2025-04-04	11.000	11.130	10.660	10.880	9.882	187,752
2025-04-03	11.130	11.160	10.940	11.000	9.991	162,887
2025-04-02	11.400	11.410	11.080	11.220	10.191	201,875
2025-04-01	11.370	11.540	11.340	11.410	10.363	85,099
2025-03-31	11.800	11.800	11.340	11.370	10.327	115,588
2025-03-28	11.960	12.070	11.750	11.800	10.718	87,799
2025-03-27	12.000	12.660	11.860	12.090	10.981	409,501
2025-03-26	11.700	11.750	11.630	11.720	10.645	141,993
2025-03-25	11.600	11.730	11.520	11.690	10.618	37,006
2025-03-24	11.510	11.580	11.440	11.560	10.500	28,460
2025-03-21	11.630	11.630	11.400	11.510	10.454	38,939
2025-03-20	11.460	11.630	11.340	11.630	10.563	187,518
2025-03-19	11.500	11.520	11.400	11.520	10.463	34,535
2025-03-18	11.540	11.540	11.400	11.480	10.427	39,529
2025-03-17	11.180	11.450	11.180	11.450	10.400	104,123
2025-03-14	11.010	11.180	10.990	11.180	10.154	82,488
2025-03-13	11.080	11.080	10.960	11.010	10.000	37,197
2025-03-12	11.020	11.140	11.020	11.080	10.064	85,075
2025-03-11	11.000	11.140	10.920	11.000	9.991	107,977
2025-03-10	10.600	11.230	10.600	11.160	10.136	319,269
2025-03-07	10.200	10.200	10.000	10.110	9.183	72,225
2025-03-06	10.210	10.290	10.170	10.240	9.301	59,060
2025-03-05	9.925	10.300	9.925	10.220	9.282	103,315
2025-03-04	9.995	10.000	9.870	9.925	9.015	85,429
2025-03-03	9.930	10.070	9.870	9.995	9.078	50,827
2025-02-28	10.000	10.000	9.850	9.930	9.019	250,726
2025-02-27	10.100	10.170	9.960	10.000	9.083	92,642
2025-02-26	10.010	10.130	10.000	10.080	9.155	103,387
2025-02-25	9.910	10.060	9.860	10.010	9.092	35,996
2025-02-24	9.960	10.050	9.850	9.910	9.001	95,843
2025-02-21	10.080	10.110	9.930	9.960	9.046	84,680
2025-02-20	10.020	10.180	10.000	10.070	9.146	50,393
2025-02-19	10.060	10.210	9.985	10.020	9.101	333,660
2025-02-18	9.940	10.080	9.940	10.050	9.128	116,563
2025-02-17	9.950	9.950	9.875	9.930	9.019	42,249

← NewerPage 7 of 21 · 1,260 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.