Tulikivi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.522	0.526	0.516	0.520	0.520	33,349
2026-07-23	0.532	0.536	0.522	0.522	0.522	3,305
2026-07-22	0.542	0.542	0.522	0.522	0.522	537
2026-07-21	0.520	0.540	0.520	0.530	0.530	12,727
2026-07-20	0.540	0.544	0.528	0.534	0.534	27,696
2026-07-17	0.562	0.562	0.532	0.562	0.562	5,134
2026-07-16	0.544	0.548	0.532	0.536	0.536	14,655
2026-07-15	0.536	0.560	0.532	0.544	0.544	8,522
2026-07-14	0.534	0.550	0.520	0.536	0.536	16,142
2026-07-13	0.528	0.534	0.524	0.534	0.534	3,943
2026-07-10	0.530	0.548	0.530	0.534	0.534	7,345
2026-07-09	0.534	0.542	0.528	0.530	0.530	4,160
2026-07-08	0.558	0.558	0.532	0.546	0.546	16,613
2026-07-07	0.550	0.558	0.550	0.550	0.550	23,403
2026-07-06	0.546	0.550	0.544	0.550	0.550	8,628
2026-07-03	0.546	0.546	0.538	0.544	0.544	7,515
2026-07-02	0.554	0.554	0.536	0.546	0.546	4,098
2026-07-01	0.556	0.556	0.518	0.554	0.554	86,673
2026-06-30	0.544	0.558	0.544	0.558	0.558	831
2026-06-29	0.544	0.560	0.544	0.560	0.560	2,341
2026-06-26	0.536	0.546	0.530	0.544	0.544	9,482
2026-06-25	0.538	0.560	0.538	0.554	0.554	20,188
2026-06-24	0.558	0.558	0.540	0.548	0.548	7,134
2026-06-23	0.560	0.562	0.542	0.550	0.550	25,618
2026-06-22	0.540	0.564	0.540	0.564	0.564	17,798
2026-06-18	0.560	0.560	0.552	0.560	0.560	2,259
2026-06-17	0.568	0.570	0.540	0.562	0.562	1,211
2026-06-16	0.560	0.562	0.540	0.562	0.562	10,902
2026-06-15	0.560	0.560	0.546	0.558	0.558	24,282
2026-06-12	0.548	0.554	0.534	0.554	0.554	18,604
2026-06-11	0.526	0.556	0.520	0.548	0.548	18,345
2026-06-10	0.532	0.544	0.532	0.540	0.540	3,164
2026-06-09	0.560	0.578	0.540	0.560	0.560	66,310
2026-06-08	0.580	0.582	0.560	0.560	0.560	14,364
2026-06-05	0.564	0.588	0.562	0.582	0.582	5,645
2026-06-04	0.560	0.570	0.560	0.570	0.570	8,411
2026-06-03	0.562	0.578	0.560	0.574	0.574	8,769
2026-06-02	0.562	0.570	0.562	0.570	0.570	1,616
2026-06-01	0.580	0.580	0.562	0.570	0.570	34,433
2026-05-29	0.542	0.568	0.542	0.568	0.568	2,405
2026-05-28	0.562	0.562	0.540	0.560	0.560	86,988
2026-05-27	0.562	0.568	0.560	0.560	0.560	11,130
2026-05-26	0.570	0.572	0.560	0.560	0.560	11,625
2026-05-25	0.576	0.590	0.570	0.574	0.574	6,474
2026-05-22	0.572	0.578	0.570	0.578	0.578	17,321
2026-05-21	0.580	0.588	0.570	0.578	0.578	17,368
2026-05-20	0.582	0.592	0.572	0.584	0.584	7,606
2026-05-19	0.576	0.588	0.572	0.582	0.582	3,333
2026-05-18	0.586	0.586	0.570	0.584	0.584	14,910
2026-05-15	0.570	0.586	0.560	0.586	0.586	37,748
2026-05-13	0.580	0.580	0.562	0.570	0.570	36,579
2026-05-12	0.588	0.598	0.568	0.580	0.580	34,192
2026-05-11	0.600	0.600	0.564	0.588	0.588	25,004
2026-05-08	0.606	0.606	0.580	0.600	0.600	42,170
2026-05-07	0.610	0.618	0.596	0.606	0.606	40,558
2026-05-06	0.596	0.616	0.572	0.610	0.610	84,428
2026-05-05	0.590	0.600	0.578	0.598	0.598	61,730
2026-05-04	0.548	0.580	0.540	0.580	0.580	58,702
2026-04-30	0.572	0.580	0.550	0.560	0.560	131,542
2026-04-29	0.552	0.570	0.540	0.564	0.564	21,646

← NewerPage 2 of 3 · 127 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.