Tulikivi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.434	0.434	0.416	0.422	0.413	24,130
2024-05-27	0.428	0.435	0.422	0.435	0.425	27,911
2024-05-24	0.418	0.438	0.417	0.438	0.428	68,960
2024-05-23	0.426	0.430	0.414	0.415	0.406	40,258
2024-05-22	0.410	0.433	0.410	0.430	0.420	25,094
2024-05-21	0.419	0.419	0.409	0.410	0.401	27,590
2024-05-20	0.407	0.420	0.407	0.420	0.411	13,522
2024-05-17	0.411	0.417	0.405	0.407	0.398	57,754
2024-05-16	0.415	0.415	0.407	0.411	0.402	42,013
2024-05-15	0.417	0.418	0.408	0.418	0.409	24,093
2024-05-14	0.418	0.419	0.410	0.417	0.408	55,495
2024-05-13	0.425	0.429	0.416	0.420	0.411	31,103
2024-05-10	0.427	0.427	0.415	0.425	0.416	83,142
2024-05-08	0.449	0.449	0.412	0.427	0.418	84,772
2024-05-07	0.450	0.456	0.444	0.449	0.439	48,447
2024-05-06	0.450	0.459	0.432	0.456	0.446	39,657
2024-05-03	0.468	0.488	0.400	0.460	0.450	210,461
2024-05-02	0.460	0.476	0.456	0.467	0.457	13,570
2024-04-30	0.455	0.480	0.455	0.465	0.455	24,515
2024-04-29	0.461	0.474	0.435	0.469	0.459	66,058
2024-04-26	0.474	0.474	0.426	0.470	0.460	2,986
2024-04-25	0.476	0.488	0.451	0.487	0.466	11,627
2024-04-24	0.460	0.488	0.460	0.483	0.463	88,734
2024-04-23	0.471	0.479	0.466	0.479	0.459	37,486
2024-04-22	0.458	0.472	0.449	0.471	0.451	38,222
2024-04-19	0.460	0.467	0.453	0.459	0.440	29,413
2024-04-18	0.445	0.456	0.440	0.456	0.437	39,575
2024-04-17	0.431	0.469	0.430	0.445	0.426	1,585,446
2024-04-16	0.446	0.446	0.430	0.440	0.421	22,890
2024-04-15	0.442	0.471	0.442	0.445	0.426	45,234
2024-04-12	0.461	0.463	0.441	0.456	0.437	39,645
2024-04-11	0.470	0.480	0.450	0.461	0.442	69,440
2024-04-10	0.461	0.471	0.461	0.470	0.450	16,471
2024-04-09	0.469	0.471	0.461	0.462	0.443	16,528
2024-04-08	0.469	0.470	0.450	0.469	0.449	143,810
2024-04-05	0.444	0.470	0.430	0.470	0.450	72,473
2024-04-04	0.430	0.447	0.429	0.436	0.418	11,193
2024-04-03	0.430	0.430	0.420	0.430	0.412	38,727
2024-04-02	0.426	0.450	0.420	0.422	0.404	67,394
2024-03-28	0.420	0.420	0.410	0.420	0.402	9,578
2024-03-27	0.401	0.420	0.400	0.415	0.397	98,342
2024-03-26	0.397	0.410	0.397	0.405	0.388	23,732
2024-03-25	0.405	0.405	0.395	0.399	0.382	21,505
2024-03-22	0.405	0.410	0.400	0.409	0.392	10,308
2024-03-21	0.413	0.413	0.391	0.405	0.387	21,273
2024-03-20	0.405	0.411	0.400	0.401	0.384	140,816
2024-03-19	0.400	0.409	0.392	0.406	0.388	100,379
2024-03-18	0.404	0.407	0.384	0.405	0.387	87,869
2024-03-15	0.405	0.405	0.390	0.404	0.387	91,109
2024-03-14	0.392	0.407	0.391	0.400	0.383	97,039
2024-03-13	0.392	0.407	0.392	0.400	0.383	41,555
2024-03-12	0.392	0.392	0.382	0.392	0.375	54,543
2024-03-11	0.390	0.393	0.385	0.392	0.375	140,224
2024-03-08	0.394	0.395	0.382	0.390	0.374	164,535
2024-03-07	0.400	0.400	0.387	0.395	0.378	85,947
2024-03-06	0.401	0.401	0.392	0.400	0.383	144,603
2024-03-05	0.397	0.407	0.376	0.401	0.384	228,996
2024-03-04	0.429	0.429	0.390	0.397	0.380	397,680
2024-03-01	0.479	0.479	0.405	0.430	0.412	375,146
2024-02-29	0.470	0.476	0.461	0.465	0.445	18,040

← NewerPage 11 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.