Tulikivi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.578	0.609	0.578	0.609	0.583	249,382
2022-12-20	0.568	0.578	0.562	0.578	0.554	71,787
2022-12-19	0.585	0.585	0.567	0.568	0.544	38,620
2022-12-16	0.590	0.592	0.577	0.585	0.560	126,605
2022-12-15	0.587	0.609	0.573	0.585	0.560	87,094
2022-12-14	0.591	0.591	0.585	0.588	0.563	52,111
2022-12-13	0.595	0.610	0.590	0.591	0.566	153,732
2022-12-12	0.594	0.604	0.581	0.595	0.570	69,110
2022-12-09	0.604	0.604	0.581	0.594	0.569	77,963
2022-12-08	0.605	0.605	0.595	0.604	0.579	73,961
2022-12-07	0.606	0.607	0.589	0.605	0.579	75,310
2022-12-05	0.604	0.619	0.599	0.601	0.576	56,274
2022-12-02	0.606	0.606	0.596	0.602	0.577	67,797
2022-12-01	0.603	0.608	0.603	0.606	0.580	27,825
2022-11-30	0.603	0.615	0.600	0.603	0.578	41,405
2022-11-29	0.609	0.610	0.595	0.600	0.575	105,047
2022-11-28	0.609	0.615	0.603	0.609	0.583	60,474
2022-11-25	0.619	0.627	0.606	0.611	0.585	22,989
2022-11-24	0.608	0.620	0.602	0.619	0.593	65,928
2022-11-23	0.610	0.619	0.588	0.608	0.582	166,478
2022-11-22	0.638	0.638	0.600	0.617	0.591	122,474
2022-11-21	0.645	0.645	0.622	0.622	0.596	127,729
2022-11-18	0.627	0.646	0.620	0.630	0.603	91,484
2022-11-17	0.649	0.649	0.620	0.627	0.601	106,087
2022-11-16	0.650	0.650	0.618	0.625	0.599	59,025
2022-11-15	0.647	0.647	0.616	0.626	0.600	74,811
2022-11-14	0.650	0.650	0.632	0.646	0.619	53,401
2022-11-11	0.642	0.654	0.636	0.640	0.613	164,085
2022-11-10	0.650	0.658	0.613	0.632	0.605	316,823
2022-11-09	0.660	0.673	0.647	0.658	0.630	107,683
2022-11-08	0.666	0.689	0.648	0.660	0.632	389,157
2022-11-07	0.710	0.710	0.661	0.665	0.637	308,058
2022-11-04	0.713	0.740	0.690	0.702	0.672	397,621
2022-11-03	0.760	0.760	0.700	0.727	0.696	283,530
2022-11-02	0.770	0.800	0.732	0.750	0.718	560,463
2022-11-01	0.760	0.780	0.760	0.775	0.742	205,403
2022-10-31	0.750	0.770	0.740	0.760	0.728	92,072
2022-10-28	0.750	0.750	0.719	0.750	0.718	48,428
2022-10-27	0.756	0.756	0.740	0.748	0.716	30,999
2022-10-26	0.731	0.752	0.731	0.745	0.714	71,327
2022-10-25	0.716	0.728	0.715	0.728	0.697	53,406
2022-10-24	0.715	0.720	0.710	0.715	0.685	64,324
2022-10-21	0.710	0.721	0.693	0.710	0.680	18,910
2022-10-20	0.711	0.720	0.703	0.706	0.676	52,605
2022-10-19	0.710	0.716	0.707	0.711	0.681	33,562
2022-10-18	0.711	0.718	0.707	0.707	0.677	47,737
2022-10-17	0.692	0.725	0.692	0.699	0.669	113,488
2022-10-14	0.696	0.712	0.691	0.691	0.662	55,712
2022-10-13	0.667	0.699	0.667	0.689	0.660	93,384
2022-10-12	0.695	0.695	0.660	0.660	0.632	88,850
2022-10-11	0.696	0.698	0.672	0.686	0.657	38,949
2022-10-10	0.687	0.704	0.686	0.696	0.667	26,942
2022-10-07	0.700	0.700	0.684	0.686	0.657	62,779
2022-10-06	0.695	0.695	0.675	0.690	0.661	24,949
2022-10-05	0.680	0.710	0.670	0.672	0.644	55,302
2022-10-04	0.717	0.719	0.663	0.680	0.651	141,466
2022-10-03	0.611	0.700	0.611	0.697	0.668	163,294
2022-09-30	0.610	0.611	0.595	0.610	0.584	64,433
2022-09-29	0.647	0.650	0.595	0.611	0.585	114,378
2022-09-28	0.657	0.660	0.610	0.647	0.620	191,304

← NewerPage 17 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.