Tulikivi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.533	0.550	0.515	0.517	0.495	95,145
2023-03-16	0.540	0.540	0.521	0.525	0.503	38,567
2023-03-15	0.546	0.551	0.517	0.546	0.523	78,363
2023-03-14	0.527	0.547	0.511	0.546	0.523	104,058
2023-03-13	0.534	0.534	0.514	0.530	0.508	125,702
2023-03-10	0.550	0.550	0.530	0.534	0.511	137,935
2023-03-09	0.570	0.570	0.545	0.550	0.527	147,712
2023-03-08	0.577	0.580	0.553	0.566	0.542	72,788
2023-03-07	0.580	0.584	0.570	0.577	0.553	99,349
2023-03-06	0.580	0.595	0.570	0.580	0.556	215,321
2023-03-03	0.570	0.589	0.564	0.570	0.546	446,651
2023-03-02	0.575	0.575	0.557	0.569	0.545	152,952
2023-03-01	0.570	0.578	0.559	0.568	0.544	162,104
2023-02-28	0.555	0.572	0.555	0.569	0.545	48,589
2023-02-27	0.560	0.560	0.550	0.555	0.532	26,443
2023-02-24	0.569	0.569	0.545	0.560	0.536	52,336
2023-02-23	0.560	0.569	0.549	0.569	0.545	35,957
2023-02-22	0.569	0.569	0.551	0.556	0.533	103,829
2023-02-21	0.570	0.570	0.561	0.565	0.541	16,147
2023-02-20	0.568	0.575	0.562	0.570	0.546	39,894
2023-02-17	0.570	0.574	0.556	0.570	0.546	67,675
2023-02-16	0.560	0.579	0.550	0.578	0.554	77,933
2023-02-15	0.551	0.568	0.546	0.565	0.541	71,339
2023-02-14	0.552	0.556	0.540	0.556	0.533	182,136
2023-02-13	0.570	0.579	0.552	0.558	0.534	72,364
2023-02-10	0.575	0.575	0.551	0.570	0.546	63,323
2023-02-09	0.562	0.575	0.553	0.575	0.551	144,302
2023-02-08	0.560	0.568	0.554	0.562	0.538	73,591
2023-02-07	0.564	0.565	0.551	0.560	0.536	95,602
2023-02-06	0.568	0.568	0.560	0.563	0.539	44,712
2023-02-03	0.561	0.573	0.560	0.568	0.544	61,074
2023-02-02	0.575	0.575	0.560	0.561	0.537	143,976
2023-02-01	0.570	0.573	0.560	0.570	0.546	54,412
2023-01-31	0.571	0.571	0.563	0.570	0.546	47,066
2023-01-30	0.579	0.582	0.570	0.580	0.556	12,318
2023-01-27	0.579	0.579	0.565	0.579	0.555	56,563
2023-01-26	0.575	0.579	0.567	0.579	0.555	52,610
2023-01-25	0.577	0.579	0.566	0.575	0.551	69,272
2023-01-24	0.577	0.577	0.563	0.577	0.553	49,375
2023-01-23	0.579	0.579	0.569	0.578	0.554	57,642
2023-01-20	0.576	0.580	0.570	0.576	0.552	43,494
2023-01-19	0.585	0.585	0.572	0.576	0.552	36,114
2023-01-18	0.582	0.588	0.572	0.585	0.560	127,593
2023-01-17	0.584	0.586	0.580	0.582	0.557	28,770
2023-01-16	0.593	0.593	0.580	0.584	0.559	267,265
2023-01-13	0.598	0.598	0.584	0.593	0.568	23,031
2023-01-12	0.592	0.594	0.584	0.590	0.565	27,808
2023-01-11	0.598	0.598	0.578	0.592	0.567	95,526
2023-01-10	0.597	0.598	0.576	0.598	0.573	96,489
2023-01-09	0.592	0.598	0.585	0.594	0.569	121,013
2023-01-05	0.589	0.595	0.580	0.592	0.567	46,925
2023-01-04	0.591	0.600	0.587	0.589	0.564	69,993
2023-01-03	0.592	0.600	0.581	0.591	0.566	143,920
2023-01-02	0.603	0.610	0.592	0.596	0.571	77,697
2022-12-30	0.606	0.606	0.590	0.600	0.575	71,696
2022-12-29	0.600	0.625	0.591	0.607	0.581	97,283
2022-12-28	0.593	0.600	0.580	0.595	0.570	197,663
2022-12-27	0.610	0.610	0.592	0.592	0.567	115,277
2022-12-23	0.602	0.604	0.591	0.601	0.576	56,163
2022-12-22	0.611	0.611	0.590	0.598	0.573	125,043

← NewerPage 16 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.