Tulikivi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.409	0.410	0.403	0.407	0.389	50,545
2023-11-30	0.409	0.409	0.404	0.404	0.387	30,795
2023-11-29	0.409	0.409	0.404	0.409	0.391	23,908
2023-11-28	0.406	0.412	0.406	0.407	0.389	35,157
2023-11-27	0.405	0.411	0.405	0.406	0.389	29,405
2023-11-24	0.410	0.410	0.405	0.405	0.388	14,711
2023-11-23	0.410	0.413	0.405	0.410	0.392	23,871
2023-11-22	0.407	0.411	0.407	0.408	0.390	17,277
2023-11-21	0.408	0.410	0.405	0.407	0.389	31,158
2023-11-20	0.411	0.420	0.406	0.408	0.390	44,393
2023-11-17	0.406	0.420	0.406	0.410	0.392	38,126
2023-11-16	0.410	0.410	0.406	0.406	0.389	22,972
2023-11-15	0.411	0.420	0.409	0.411	0.393	55,888
2023-11-14	0.420	0.420	0.408	0.413	0.396	57,545
2023-11-13	0.420	0.421	0.412	0.420	0.402	64,414
2023-11-10	0.425	0.435	0.417	0.420	0.402	67,630
2023-11-09	0.437	0.437	0.424	0.425	0.407	31,487
2023-11-08	0.428	0.435	0.420	0.435	0.417	55,200
2023-11-07	0.436	0.436	0.425	0.428	0.410	67,217
2023-11-06	0.437	0.437	0.406	0.431	0.412	276,782
2023-11-03	0.460	0.468	0.411	0.437	0.419	408,523
2023-11-02	0.472	0.472	0.463	0.468	0.448	74,504
2023-11-01	0.477	0.479	0.464	0.473	0.453	138,500
2023-10-31	0.469	0.483	0.468	0.476	0.455	27,331
2023-10-30	0.470	0.471	0.464	0.469	0.449	29,544
2023-10-27	0.469	0.488	0.469	0.476	0.456	27,781
2023-10-26	0.482	0.482	0.466	0.480	0.459	16,214
2023-10-25	0.480	0.485	0.476	0.485	0.464	211,138
2023-10-24	0.484	0.493	0.480	0.480	0.460	448,428
2023-10-23	0.482	0.494	0.482	0.484	0.464	50,226
2023-10-20	0.491	0.491	0.487	0.490	0.469	11,908
2023-10-19	0.495	0.495	0.488	0.493	0.472	61,311
2023-10-18	0.491	0.496	0.489	0.495	0.474	25,614
2023-10-17	0.492	0.495	0.489	0.495	0.474	33,465
2023-10-16	0.490	0.490	0.483	0.490	0.469	14,251
2023-10-13	0.500	0.500	0.484	0.490	0.469	17,525
2023-10-12	0.490	0.493	0.482	0.484	0.464	35,436
2023-10-11	0.472	0.493	0.472	0.481	0.461	6,442
2023-10-10	0.474	0.500	0.472	0.480	0.460	530,889
2023-10-09	0.485	0.485	0.472	0.482	0.462	22,585
2023-10-06	0.495	0.495	0.473	0.485	0.465	9,428
2023-10-05	0.485	0.485	0.471	0.482	0.462	15,709
2023-10-04	0.488	0.489	0.481	0.485	0.465	21,023
2023-10-03	0.499	0.499	0.488	0.490	0.469	27,202
2023-10-02	0.493	0.495	0.486	0.495	0.474	14,561
2023-09-29	0.500	0.500	0.491	0.493	0.472	23,068
2023-09-28	0.497	0.500	0.494	0.496	0.475	47,629
2023-09-27	0.495	0.503	0.486	0.497	0.476	54,272
2023-09-26	0.486	0.504	0.486	0.495	0.474	14,557
2023-09-25	0.505	0.505	0.486	0.497	0.476	41,351
2023-09-22	0.489	0.505	0.489	0.505	0.484	14,783
2023-09-21	0.500	0.500	0.486	0.489	0.468	10,938
2023-09-20	0.490	0.509	0.490	0.500	0.479	10,666
2023-09-19	0.500	0.501	0.483	0.500	0.479	22,895
2023-09-18	0.509	0.509	0.495	0.501	0.480	42,267
2023-09-15	0.501	0.509	0.499	0.509	0.488	28,773
2023-09-14	0.490	0.505	0.482	0.500	0.479	45,721
2023-09-13	0.490	0.490	0.481	0.489	0.468	40,119
2023-09-12	0.482	0.490	0.481	0.490	0.469	221,553
2023-09-11	0.486	0.486	0.481	0.482	0.462	5,337

← NewerPage 13 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.