Tulikivi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	0.450	0.461	0.450	0.461	0.442	37,829
2022-07-05	0.450	0.455	0.434	0.434	0.416	31,139
2022-07-04	0.460	0.460	0.446	0.455	0.436	14,142
2022-07-01	0.445	0.469	0.445	0.460	0.441	29,228
2022-06-30	0.469	0.469	0.446	0.446	0.427	21,526
2022-06-29	0.464	0.464	0.450	0.463	0.443	10,395
2022-06-28	0.470	0.470	0.443	0.452	0.433	33,052
2022-06-27	0.451	0.468	0.445	0.466	0.446	22,271
2022-06-23	0.477	0.480	0.430	0.468	0.448	21,469
2022-06-22	0.473	0.477	0.470	0.475	0.455	49,279
2022-06-21	0.467	0.475	0.460	0.470	0.450	50,730
2022-06-20	0.468	0.480	0.439	0.467	0.447	35,863
2022-06-17	0.429	0.469	0.412	0.468	0.448	114,168
2022-06-16	0.438	0.440	0.414	0.439	0.420	11,408
2022-06-15	0.425	0.447	0.425	0.438	0.419	10,258
2022-06-14	0.428	0.428	0.395	0.420	0.402	63,336
2022-06-13	0.455	0.465	0.426	0.428	0.410	14,220
2022-06-10	0.450	0.455	0.447	0.450	0.431	5,159
2022-06-09	0.449	0.450	0.447	0.450	0.431	7,953
2022-06-08	0.458	0.459	0.449	0.450	0.431	47,316
2022-06-07	0.468	0.470	0.456	0.456	0.437	32,065
2022-06-06	0.471	0.474	0.468	0.474	0.454	11,690
2022-06-03	0.472	0.475	0.468	0.475	0.454	42,535
2022-06-02	0.475	0.475	0.470	0.471	0.451	18,426
2022-06-01	0.468	0.475	0.468	0.474	0.454	22,586
2022-05-31	0.469	0.469	0.468	0.468	0.448	7,811
2022-05-30	0.451	0.469	0.451	0.468	0.448	15,884
2022-05-27	0.450	0.472	0.450	0.470	0.450	6,207
2022-05-25	0.470	0.470	0.430	0.460	0.440	34,491
2022-05-24	0.470	0.470	0.450	0.470	0.450	17,785
2022-05-23	0.475	0.475	0.457	0.471	0.451	15,265
2022-05-20	0.460	0.478	0.460	0.470	0.450	19,422
2022-05-19	0.460	0.460	0.448	0.450	0.431	28,518
2022-05-18	0.475	0.480	0.450	0.450	0.431	58,986
2022-05-17	0.470	0.478	0.463	0.474	0.454	57,379
2022-05-16	0.469	0.480	0.458	0.458	0.439	95,423
2022-05-13	0.475	0.475	0.450	0.451	0.432	38,047
2022-05-12	0.472	0.472	0.450	0.460	0.441	29,547
2022-05-11	0.447	0.472	0.447	0.460	0.441	24,084
2022-05-10	0.460	0.476	0.447	0.447	0.428	34,952
2022-05-09	0.455	0.479	0.450	0.460	0.441	71,737
2022-05-06	0.470	0.490	0.440	0.450	0.431	157,388
2022-05-05	0.469	0.476	0.454	0.470	0.450	27,715
2022-05-04	0.465	0.470	0.444	0.468	0.448	123,515
2022-05-03	0.470	0.479	0.465	0.472	0.452	35,435
2022-05-02	0.470	0.470	0.460	0.464	0.444	32,463
2022-04-29	0.475	0.475	0.462	0.462	0.442	25,752
2022-04-28	0.463	0.479	0.460	0.461	0.441	26,623
2022-04-27	0.480	0.480	0.462	0.463	0.443	20,307
2022-04-26	0.477	0.489	0.470	0.480	0.460	22,933
2022-04-25	0.490	0.500	0.473	0.478	0.457	90,936
2022-04-22	0.500	0.501	0.485	0.485	0.465	29,132
2022-04-21	0.498	0.506	0.482	0.498	0.477	67,559
2022-04-20	0.496	0.496	0.483	0.485	0.465	15,772
2022-04-19	0.492	0.492	0.470	0.487	0.466	15,590
2022-04-14	0.471	0.492	0.471	0.480	0.460	28,997
2022-04-13	0.471	0.495	0.470	0.470	0.450	30,191
2022-04-12	0.480	0.500	0.476	0.477	0.457	68,921
2022-04-11	0.472	0.490	0.470	0.470	0.450	98,730
2022-04-08	0.498	0.500	0.463	0.490	0.469	94,997

← NewerPage 19 of 22 · 1,262 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.