Tulikivi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.494	0.505	0.491	0.500	0.478	43,036
2023-06-14	0.495	0.496	0.480	0.494	0.473	8,645
2023-06-13	0.499	0.499	0.486	0.496	0.475	18,990
2023-06-12	0.481	0.490	0.476	0.490	0.469	20,961
2023-06-09	0.489	0.489	0.477	0.481	0.461	111,472
2023-06-08	0.500	0.500	0.480	0.493	0.472	49,881
2023-06-07	0.486	0.493	0.483	0.490	0.469	7,457
2023-06-06	0.486	0.490	0.483	0.483	0.462	4,523
2023-06-05	0.493	0.493	0.483	0.489	0.468	48,558
2023-06-02	0.501	0.502	0.487	0.493	0.472	102,910
2023-06-01	0.499	0.505	0.493	0.502	0.481	46,377
2023-05-31	0.502	0.510	0.500	0.500	0.479	84,113
2023-05-30	0.488	0.503	0.488	0.502	0.481	99,437
2023-05-29	0.480	0.496	0.480	0.488	0.467	19,775
2023-05-26	0.484	0.484	0.471	0.480	0.460	45,282
2023-05-25	0.486	0.493	0.483	0.487	0.466	44,065
2023-05-24	0.496	0.496	0.484	0.486	0.465	48,002
2023-05-23	0.493	0.495	0.488	0.495	0.474	34,266
2023-05-22	0.501	0.501	0.487	0.496	0.475	84,353
2023-05-19	0.509	0.524	0.501	0.513	0.491	12,155
2023-05-17	0.500	0.510	0.492	0.498	0.477	43,386
2023-05-16	0.502	0.502	0.490	0.500	0.478	53,814
2023-05-15	0.514	0.514	0.500	0.502	0.481	35,132
2023-05-12	0.516	0.524	0.500	0.511	0.489	53,611
2023-05-11	0.522	0.530	0.516	0.516	0.494	23,932
2023-05-10	0.516	0.538	0.502	0.521	0.499	72,000
2023-05-09	0.558	0.558	0.514	0.527	0.505	189,505
2023-05-08	0.565	0.565	0.544	0.557	0.533	106,624
2023-05-05	0.590	0.606	0.550	0.565	0.541	327,097
2023-05-04	0.578	0.590	0.551	0.587	0.562	161,231
2023-05-03	0.565	0.570	0.559	0.567	0.543	67,000
2023-05-02	0.578	0.578	0.565	0.570	0.546	77,002
2023-04-28	0.571	0.580	0.558	0.564	0.540	75,518
2023-04-27	0.569	0.570	0.562	0.570	0.546	50,914
2023-04-26	0.561	0.570	0.557	0.570	0.546	26,528
2023-04-25	0.567	0.569	0.555	0.569	0.545	21,693
2023-04-24	0.567	0.570	0.560	0.569	0.545	30,063
2023-04-21	0.555	0.567	0.553	0.567	0.543	21,250
2023-04-20	0.560	0.567	0.550	0.567	0.543	42,052
2023-04-19	0.562	0.570	0.555	0.560	0.536	38,154
2023-04-18	0.552	0.582	0.552	0.562	0.538	54,310
2023-04-17	0.543	0.558	0.539	0.557	0.533	53,969
2023-04-14	0.542	0.557	0.538	0.544	0.521	55,908
2023-04-13	0.550	0.554	0.542	0.544	0.521	19,502
2023-04-12	0.552	0.558	0.533	0.545	0.522	104,695
2023-04-11	0.545	0.560	0.540	0.559	0.535	59,807
2023-04-06	0.536	0.544	0.534	0.544	0.521	4,457
2023-04-05	0.550	0.550	0.537	0.545	0.522	20,340
2023-04-04	0.540	0.550	0.533	0.550	0.527	43,093
2023-04-03	0.550	0.550	0.536	0.537	0.514	19,050
2023-03-31	0.546	0.550	0.535	0.550	0.527	28,028
2023-03-30	0.544	0.546	0.528	0.544	0.521	61,570
2023-03-29	0.544	0.550	0.530	0.544	0.521	47,071
2023-03-28	0.554	0.554	0.533	0.544	0.521	36,898
2023-03-27	0.548	0.550	0.534	0.550	0.527	26,879
2023-03-24	0.548	0.548	0.521	0.548	0.525	18,587
2023-03-23	0.540	0.540	0.525	0.540	0.517	9,677
2023-03-22	0.550	0.550	0.532	0.540	0.517	19,721
2023-03-21	0.535	0.548	0.530	0.541	0.518	24,883
2023-03-20	0.517	0.532	0.513	0.530	0.508	13,429

← NewerPage 15 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.