Tulikivi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.470	0.476	0.461	0.465	0.445	18,040
2024-02-28	0.478	0.478	0.462	0.469	0.449	49,239
2024-02-27	0.476	0.480	0.465	0.478	0.458	41,170
2024-02-26	0.490	0.490	0.474	0.480	0.460	67,590
2024-02-23	0.470	0.490	0.457	0.490	0.469	75,183
2024-02-22	0.485	0.488	0.470	0.478	0.458	35,244
2024-02-21	0.474	0.488	0.474	0.482	0.461	48,006
2024-02-20	0.450	0.474	0.450	0.474	0.454	105,667
2024-02-19	0.448	0.476	0.440	0.460	0.441	51,161
2024-02-16	0.439	0.450	0.439	0.448	0.429	29,998
2024-02-15	0.460	0.474	0.438	0.448	0.429	45,029
2024-02-14	0.449	0.470	0.437	0.444	0.425	34,541
2024-02-13	0.460	0.475	0.437	0.455	0.436	77,585
2024-02-12	0.455	0.460	0.449	0.460	0.441	31,310
2024-02-09	0.450	0.474	0.450	0.455	0.436	40,284
2024-02-08	0.450	0.450	0.440	0.450	0.431	15,687
2024-02-07	0.470	0.470	0.441	0.450	0.431	11,054
2024-02-06	0.470	0.474	0.452	0.458	0.439	10,824
2024-02-05	0.475	0.475	0.458	0.470	0.450	20,330
2024-02-02	0.470	0.475	0.452	0.475	0.454	22,480
2024-02-01	0.468	0.475	0.465	0.475	0.454	53,585
2024-01-31	0.465	0.468	0.443	0.468	0.448	79,955
2024-01-30	0.465	0.465	0.443	0.450	0.431	79,199
2024-01-29	0.470	0.470	0.445	0.456	0.437	60,402
2024-01-26	0.446	0.470	0.446	0.470	0.450	23,843
2024-01-25	0.459	0.476	0.441	0.470	0.450	65,382
2024-01-24	0.452	0.470	0.440	0.459	0.439	26,765
2024-01-23	0.455	0.463	0.441	0.452	0.433	58,645
2024-01-22	0.470	0.470	0.450	0.464	0.444	24,683
2024-01-19	0.475	0.475	0.455	0.470	0.450	12,351
2024-01-18	0.457	0.466	0.453	0.466	0.446	5,888
2024-01-17	0.466	0.470	0.452	0.460	0.441	39,467
2024-01-16	0.460	0.469	0.453	0.465	0.445	26,371
2024-01-15	0.470	0.470	0.458	0.466	0.446	17,675
2024-01-12	0.472	0.474	0.462	0.470	0.450	30,356
2024-01-11	0.466	0.472	0.463	0.468	0.448	39,933
2024-01-10	0.479	0.479	0.463	0.466	0.446	48,570
2024-01-09	0.481	0.490	0.470	0.479	0.459	56,577
2024-01-08	0.473	0.490	0.470	0.480	0.459	28,381
2024-01-05	0.470	0.509	0.468	0.478	0.458	62,437
2024-01-04	0.473	0.484	0.470	0.473	0.453	85,830
2024-01-03	0.476	0.500	0.471	0.477	0.457	102,408
2024-01-02	0.486	0.486	0.476	0.480	0.459	51,568
2023-12-29	0.483	0.490	0.465	0.474	0.454	182,459
2023-12-28	0.491	0.497	0.481	0.482	0.461	136,235
2023-12-27	0.480	0.509	0.480	0.489	0.468	223,047
2023-12-22	0.470	0.480	0.451	0.477	0.457	168,541
2023-12-21	0.434	0.473	0.432	0.460	0.441	360,827
2023-12-20	0.405	0.434	0.405	0.425	0.407	381,658
2023-12-19	0.395	0.398	0.390	0.397	0.380	78,866
2023-12-18	0.397	0.397	0.391	0.395	0.378	45,688
2023-12-15	0.394	0.398	0.388	0.398	0.381	163,628
2023-12-14	0.391	0.394	0.390	0.394	0.377	56,313
2023-12-13	0.391	0.394	0.390	0.391	0.375	15,594
2023-12-12	0.394	0.394	0.390	0.393	0.376	30,667
2023-12-11	0.391	0.400	0.391	0.400	0.383	39,822
2023-12-08	0.394	0.400	0.385	0.395	0.378	99,935
2023-12-07	0.400	0.402	0.390	0.400	0.383	48,400
2023-12-05	0.399	0.406	0.396	0.403	0.386	52,709
2023-12-04	0.407	0.408	0.395	0.404	0.386	31,240

← NewerPage 12 of 21 · 1,257 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.