Puuilo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	9.965	10.010	9.870	9.870	8.965	61,968
2025-02-13	9.900	10.020	9.870	9.960	9.046	65,602
2025-02-12	9.900	10.020	9.840	9.875	8.969	137,283
2025-02-11	10.000	10.040	9.860	9.915	9.005	37,931
2025-02-10	10.000	10.020	9.925	9.980	9.065	62,214
2025-02-07	9.960	10.090	9.960	10.000	9.083	114,584
2025-02-06	10.000	10.000	9.920	9.960	9.046	92,336
2025-02-05	10.010	10.010	9.830	10.000	9.083	78,929
2025-02-04	10.160	10.170	9.965	10.000	9.083	46,389
2025-02-03	10.080	10.160	9.960	10.160	9.228	103,321
2025-01-31	10.300	10.310	10.100	10.230	9.292	112,926
2025-01-30	10.360	10.540	10.290	10.300	9.355	109,210
2025-01-29	10.100	10.440	10.060	10.370	9.419	542,337
2025-01-28	10.240	10.340	10.060	10.100	9.174	84,712
2025-01-27	10.130	10.320	10.020	10.210	9.273	198,369
2025-01-24	10.200	10.240	10.040	10.130	9.201	46,866
2025-01-23	10.280	10.360	10.100	10.200	9.264	59,232
2025-01-22	10.070	10.290	10.070	10.280	9.337	63,972
2025-01-21	9.950	10.070	9.950	10.070	9.146	43,367
2025-01-20	10.010	10.020	9.930	9.930	9.019	30,179
2025-01-17	9.970	10.050	9.960	10.010	9.092	54,146
2025-01-16	9.750	9.965	9.720	9.965	9.051	467,524
2025-01-15	9.700	9.750	9.615	9.750	8.856	79,450
2025-01-14	9.675	9.720	9.600	9.670	8.783	56,158
2025-01-13	9.755	9.755	9.590	9.675	8.787	79,021
2025-01-10	9.905	9.915	9.720	9.750	8.856	75,487
2025-01-09	9.845	9.900	9.745	9.900	8.992	47,719
2025-01-08	10.090	10.090	9.770	9.825	8.924	68,535
2025-01-07	10.230	10.230	10.090	10.090	9.164	54,296
2025-01-03	10.200	10.260	10.120	10.200	9.264	41,281
2025-01-02	10.250	10.400	10.150	10.190	9.255	43,624
2024-12-30	10.140	10.250	10.100	10.220	9.282	68,410
2024-12-27	10.020	10.140	9.995	10.140	9.210	81,832
2024-12-23	10.000	10.040	9.855	10.020	9.101	50,100
2024-12-20	10.000	10.030	9.830	10.030	9.110	80,082
2024-12-19	10.160	10.180	9.975	10.010	9.092	55,190
2024-12-18	10.390	10.540	10.230	10.260	9.319	72,511
2024-12-17	10.290	10.480	10.280	10.440	9.482	211,976
2024-12-16	10.220	10.310	10.090	10.310	9.364	98,405
2024-12-13	10.360	10.370	10.130	10.220	9.282	88,584
2024-12-12	10.090	10.410	10.090	10.410	9.455	213,232
2024-12-11	9.860	10.160	9.860	10.070	9.146	342,455
2024-12-10	9.225	9.400	9.225	9.400	8.538	123,610
2024-12-09	9.245	9.345	9.200	9.260	8.411	192,111
2024-12-05	9.180	9.260	9.170	9.245	8.397	73,500
2024-12-04	9.100	9.265	9.095	9.160	8.320	137,690
2024-12-03	9.125	9.150	9.040	9.070	8.238	56,455
2024-12-02	9.015	9.115	8.970	9.090	8.256	49,178
2024-11-29	9.080	9.105	8.940	9.015	8.188	78,772
2024-11-28	9.070	9.100	8.990	9.080	8.247	22,087
2024-11-27	9.100	9.100	9.030	9.070	8.238	18,910
2024-11-26	9.270	9.270	9.045	9.070	8.238	45,511
2024-11-25	9.015	9.265	9.015	9.265	8.415	157,065
2024-11-22	9.010	9.050	8.955	9.015	8.188	76,653
2024-11-21	8.980	9.010	8.860	9.010	8.183	57,834
2024-11-20	8.940	9.060	8.940	8.980	8.156	70,526
2024-11-19	9.135	9.210	8.850	8.940	8.120	110,628
2024-11-18	8.940	9.180	8.900	9.130	8.292	65,134
2024-11-15	8.920	9.140	8.920	8.940	8.120	121,239
2024-11-14	8.940	9.000	8.850	8.920	8.102	39,316

← NewerPage 8 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.