Tulikivi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.486	0.486	0.480	0.486	0.465	27,293
2023-09-07	0.481	0.488	0.481	0.486	0.465	15,910
2023-09-06	0.481	0.490	0.481	0.481	0.461	78,510
2023-09-05	0.492	0.496	0.481	0.486	0.465	67,172
2023-09-04	0.495	0.506	0.490	0.491	0.470	75,082
2023-09-01	0.490	0.495	0.490	0.495	0.474	76,081
2023-08-31	0.490	0.492	0.486	0.490	0.469	40,518
2023-08-30	0.494	0.499	0.486	0.490	0.469	229,839
2023-08-29	0.500	0.500	0.492	0.499	0.477	35,000
2023-08-28	0.493	0.515	0.493	0.499	0.477	180,993
2023-08-25	0.480	0.480	0.475	0.479	0.459	2,930
2023-08-24	0.481	0.490	0.475	0.475	0.455	44,635
2023-08-23	0.502	0.502	0.483	0.493	0.472	29,121
2023-08-22	0.502	0.505	0.493	0.505	0.484	96,966
2023-08-21	0.530	0.530	0.492	0.506	0.485	118,450
2023-08-18	0.506	0.540	0.500	0.532	0.510	426,455
2023-08-17	0.502	0.509	0.500	0.506	0.485	129,595
2023-08-16	0.502	0.506	0.498	0.500	0.479	42,268
2023-08-15	0.500	0.509	0.493	0.506	0.485	38,747
2023-08-14	0.497	0.506	0.489	0.505	0.484	52,719
2023-08-11	0.500	0.500	0.488	0.491	0.470	23,473
2023-08-10	0.500	0.500	0.460	0.491	0.470	57,419
2023-08-09	0.519	0.519	0.498	0.503	0.482	40,838
2023-08-08	0.497	0.510	0.494	0.509	0.488	33,951
2023-08-07	0.509	0.509	0.486	0.500	0.479	35,225
2023-08-04	0.483	0.509	0.481	0.509	0.488	83,171
2023-08-03	0.490	0.490	0.476	0.481	0.460	51,276
2023-08-02	0.485	0.490	0.482	0.490	0.469	9,108
2023-08-01	0.490	0.490	0.482	0.490	0.469	10,908
2023-07-31	0.490	0.494	0.484	0.494	0.473	16,940
2023-07-28	0.485	0.490	0.480	0.490	0.469	10,486
2023-07-27	0.490	0.495	0.485	0.494	0.473	29,722
2023-07-26	0.493	0.493	0.482	0.486	0.465	39,769
2023-07-25	0.488	0.497	0.480	0.494	0.473	24,611
2023-07-24	0.491	0.494	0.485	0.488	0.467	34,989
2023-07-21	0.480	0.493	0.480	0.491	0.470	3,420
2023-07-20	0.490	0.490	0.480	0.489	0.468	21,755
2023-07-19	0.484	0.491	0.479	0.490	0.469	54,977
2023-07-18	0.486	0.500	0.483	0.500	0.478	35,935
2023-07-17	0.509	0.509	0.487	0.490	0.469	51,444
2023-07-14	0.520	0.520	0.500	0.509	0.488	31,302
2023-07-13	0.519	0.519	0.505	0.513	0.491	20,170
2023-07-12	0.504	0.518	0.494	0.518	0.496	70,561
2023-07-11	0.505	0.505	0.496	0.505	0.484	23,221
2023-07-10	0.530	0.530	0.500	0.505	0.484	108,594
2023-07-07	0.518	0.530	0.515	0.530	0.508	114,042
2023-07-06	0.524	0.524	0.515	0.523	0.501	4,926
2023-07-05	0.525	0.525	0.510	0.524	0.502	27,266
2023-07-04	0.525	0.528	0.508	0.524	0.502	13,408
2023-07-03	0.528	0.528	0.510	0.526	0.504	46,561
2023-06-30	0.500	0.510	0.492	0.510	0.488	42,540
2023-06-29	0.492	0.500	0.488	0.500	0.479	48,942
2023-06-28	0.468	0.499	0.468	0.490	0.469	62,033
2023-06-27	0.469	0.490	0.465	0.489	0.468	40,977
2023-06-26	0.490	0.490	0.460	0.489	0.468	70,008
2023-06-22	0.497	0.497	0.481	0.490	0.469	18,237
2023-06-21	0.503	0.503	0.483	0.497	0.476	81,216
2023-06-20	0.488	0.503	0.482	0.503	0.482	15,136
2023-06-19	0.482	0.493	0.482	0.489	0.468	13,009
2023-06-16	0.495	0.500	0.481	0.491	0.470	17,869

← NewerPage 14 of 22 · 1,261 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.