Tulikivi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.660	0.681	0.640	0.659	0.631	57,541
2022-09-26	0.670	0.670	0.634	0.650	0.623	63,926
2022-09-23	0.690	0.690	0.651	0.670	0.642	94,560
2022-09-22	0.702	0.710	0.680	0.690	0.661	70,991
2022-09-21	0.696	0.714	0.696	0.702	0.672	66,970
2022-09-20	0.736	0.740	0.704	0.724	0.693	75,237
2022-09-19	0.728	0.745	0.715	0.734	0.703	138,435
2022-09-16	0.708	0.710	0.695	0.704	0.674	65,071
2022-09-15	0.690	0.715	0.690	0.706	0.676	177,846
2022-09-14	0.700	0.730	0.676	0.690	0.661	153,465
2022-09-13	0.750	0.752	0.693	0.719	0.689	186,936
2022-09-12	0.679	0.744	0.679	0.730	0.699	298,854
2022-09-09	0.636	0.672	0.635	0.672	0.644	196,263
2022-09-08	0.640	0.644	0.610	0.626	0.600	131,193
2022-09-07	0.660	0.660	0.644	0.644	0.617	61,362
2022-09-06	0.654	0.679	0.650	0.655	0.627	75,575
2022-09-05	0.670	0.675	0.641	0.658	0.630	172,991
2022-09-02	0.700	0.700	0.672	0.675	0.646	263,383
2022-09-01	0.710	0.730	0.705	0.729	0.698	127,745
2022-08-31	0.729	0.735	0.700	0.710	0.680	208,021
2022-08-30	0.729	0.745	0.720	0.728	0.697	174,787
2022-08-29	0.766	0.766	0.700	0.717	0.687	282,302
2022-08-26	0.793	0.800	0.771	0.771	0.738	246,060
2022-08-25	0.781	0.800	0.771	0.779	0.746	258,057
2022-08-24	0.740	0.770	0.740	0.760	0.728	191,345
2022-08-23	0.730	0.789	0.724	0.734	0.703	322,580
2022-08-22	0.760	0.775	0.706	0.730	0.699	531,685
2022-08-19	0.800	0.848	0.780	0.780	0.747	453,895
2022-08-18	0.900	0.918	0.770	0.792	0.759	1,168,665
2022-08-17	0.867	0.925	0.866	0.896	0.858	1,186,453
2022-08-16	0.900	0.943	0.767	0.851	0.815	1,207,770
2022-08-15	0.797	0.950	0.797	0.900	0.862	1,543,675
2022-08-12	0.664	0.850	0.664	0.767	0.735	1,248,317
2022-08-11	0.600	0.615	0.600	0.610	0.584	82,379
2022-08-10	0.613	0.613	0.595	0.600	0.575	93,876
2022-08-09	0.617	0.624	0.580	0.614	0.588	221,653
2022-08-08	0.600	0.624	0.594	0.624	0.598	454,447
2022-08-05	0.550	0.567	0.537	0.567	0.543	283,592
2022-08-04	0.548	0.549	0.537	0.549	0.526	69,524
2022-08-03	0.549	0.549	0.540	0.549	0.526	30,411
2022-08-02	0.540	0.547	0.532	0.547	0.524	22,195
2022-08-01	0.535	0.545	0.524	0.545	0.522	58,359
2022-07-29	0.534	0.540	0.521	0.535	0.512	71,693
2022-07-28	0.527	0.540	0.521	0.534	0.511	52,344
2022-07-27	0.522	0.529	0.514	0.529	0.507	21,185
2022-07-26	0.530	0.538	0.511	0.522	0.500	31,698
2022-07-25	0.520	0.533	0.510	0.520	0.498	57,075
2022-07-22	0.511	0.511	0.483	0.501	0.480	58,809
2022-07-21	0.523	0.530	0.506	0.511	0.489	39,823
2022-07-20	0.535	0.539	0.510	0.529	0.507	106,185
2022-07-19	0.519	0.535	0.519	0.535	0.512	86,435
2022-07-18	0.516	0.539	0.516	0.519	0.497	159,635
2022-07-15	0.499	0.520	0.499	0.514	0.492	75,852
2022-07-14	0.499	0.512	0.490	0.499	0.478	193,107
2022-07-13	0.494	0.499	0.484	0.484	0.464	31,246
2022-07-12	0.479	0.495	0.472	0.495	0.474	54,330
2022-07-11	0.468	0.479	0.467	0.479	0.459	11,115
2022-07-08	0.480	0.480	0.460	0.468	0.448	26,439
2022-07-07	0.470	0.480	0.457	0.474	0.454	15,333
2022-07-06	0.450	0.461	0.450	0.461	0.442	37,829

← NewerPage 18 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.