Tulikivi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.458	0.475	0.455	0.472	0.462	37,932
2024-08-20	0.465	0.465	0.452	0.458	0.448	37,000
2024-08-19	0.440	0.467	0.440	0.458	0.448	318,290
2024-08-16	0.402	0.449	0.402	0.435	0.425	131,119
2024-08-15	0.414	0.424	0.414	0.424	0.415	5,440
2024-08-14	0.400	0.410	0.396	0.409	0.400	6,250
2024-08-13	0.410	0.410	0.400	0.410	0.401	23,706
2024-08-12	0.404	0.418	0.404	0.410	0.401	23,520
2024-08-09	0.403	0.413	0.395	0.404	0.395	10,899
2024-08-08	0.400	0.409	0.395	0.402	0.393	36,105
2024-08-07	0.408	0.419	0.402	0.409	0.400	20,228
2024-08-06	0.419	0.419	0.402	0.410	0.401	18,814
2024-08-05	0.404	0.419	0.393	0.406	0.397	41,515
2024-08-02	0.419	0.429	0.412	0.420	0.411	19,888
2024-08-01	0.420	0.425	0.405	0.420	0.411	49,711
2024-07-31	0.406	0.420	0.406	0.420	0.411	18,623
2024-07-30	0.426	0.426	0.416	0.416	0.407	346
2024-07-29	0.429	0.429	0.405	0.425	0.416	30,679
2024-07-26	0.403	0.430	0.403	0.430	0.420	39,259
2024-07-25	0.407	0.415	0.403	0.413	0.404	22,849
2024-07-24	0.420	0.422	0.410	0.415	0.406	10,679
2024-07-23	0.420	0.424	0.413	0.418	0.409	15,130
2024-07-22	0.420	0.428	0.420	0.424	0.415	10,356
2024-07-19	0.431	0.434	0.423	0.424	0.415	1,917
2024-07-18	0.423	0.431	0.423	0.431	0.421	161
2024-07-17	0.423	0.435	0.423	0.434	0.424	5,091
2024-07-16	0.426	0.430	0.420	0.430	0.420	14,519
2024-07-15	0.428	0.428	0.416	0.427	0.418	11,564
2024-07-12	0.418	0.431	0.414	0.428	0.419	69,377
2024-07-11	0.426	0.426	0.415	0.425	0.416	39,337
2024-07-10	0.431	0.431	0.421	0.426	0.417	13,496
2024-07-09	0.421	0.430	0.421	0.430	0.420	29,993
2024-07-08	0.440	0.440	0.425	0.428	0.419	34,508
2024-07-05	0.434	0.440	0.428	0.433	0.423	53,134
2024-07-04	0.436	0.438	0.430	0.430	0.420	26,709
2024-07-03	0.431	0.449	0.427	0.449	0.439	34,455
2024-07-02	0.442	0.442	0.429	0.435	0.425	44,882
2024-07-01	0.450	0.450	0.433	0.443	0.433	28,077
2024-06-28	0.440	0.450	0.440	0.450	0.440	91,236
2024-06-27	0.450	0.450	0.432	0.440	0.430	28,049
2024-06-26	0.437	0.450	0.433	0.450	0.440	33,123
2024-06-25	0.441	0.447	0.433	0.444	0.434	44,213
2024-06-24	0.440	0.440	0.431	0.440	0.430	34,360
2024-06-20	0.441	0.442	0.429	0.440	0.430	38,924
2024-06-19	0.430	0.442	0.425	0.442	0.432	80,671
2024-06-18	0.433	0.443	0.429	0.430	0.420	51,808
2024-06-17	0.434	0.440	0.430	0.440	0.430	65,788
2024-06-14	0.449	0.449	0.431	0.431	0.421	40,696
2024-06-13	0.449	0.455	0.440	0.450	0.440	19,222
2024-06-12	0.448	0.448	0.436	0.448	0.438	16,800
2024-06-11	0.430	0.459	0.428	0.450	0.440	56,481
2024-06-10	0.442	0.442	0.431	0.433	0.423	4,777
2024-06-07	0.440	0.455	0.434	0.443	0.433	41,049
2024-06-06	0.436	0.486	0.431	0.445	0.435	37,048
2024-06-05	0.430	0.436	0.426	0.436	0.426	39,737
2024-06-04	0.435	0.438	0.424	0.435	0.425	36,908
2024-06-03	0.435	0.435	0.425	0.435	0.425	13,708
2024-05-31	0.418	0.438	0.415	0.438	0.428	61,490
2024-05-30	0.419	0.419	0.415	0.419	0.410	14,826
2024-05-29	0.419	0.421	0.415	0.420	0.411	67,907

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-03	0.0100 EUR
2024-04-26	0.0100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.