Tulikivi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.489	0.499	0.470	0.499	0.478	37,885
2022-04-06	0.510	0.512	0.468	0.489	0.468	72,968
2022-04-05	0.510	0.520	0.500	0.500	0.479	157,312
2022-04-04	0.465	0.518	0.460	0.504	0.483	302,281
2022-04-01	0.445	0.460	0.445	0.460	0.441	24,038
2022-03-31	0.452	0.460	0.440	0.440	0.421	21,756
2022-03-30	0.464	0.464	0.440	0.450	0.431	14,458
2022-03-29	0.458	0.466	0.442	0.451	0.432	47,225
2022-03-28	0.458	0.458	0.425	0.443	0.424	39,420
2022-03-25	0.458	0.458	0.428	0.440	0.421	34,880
2022-03-24	0.428	0.439	0.420	0.434	0.416	8,357
2022-03-23	0.433	0.455	0.420	0.426	0.408	46,695
2022-03-22	0.420	0.439	0.418	0.436	0.418	29,531
2022-03-21	0.450	0.460	0.421	0.430	0.412	40,332
2022-03-18	0.465	0.471	0.449	0.449	0.430	14,845
2022-03-17	0.470	0.490	0.456	0.465	0.445	57,332
2022-03-16	0.440	0.469	0.439	0.456	0.437	138,884
2022-03-15	0.449	0.450	0.419	0.440	0.421	58,619
2022-03-14	0.444	0.453	0.437	0.440	0.421	52,487
2022-03-11	0.410	0.448	0.410	0.442	0.423	75,638
2022-03-10	0.417	0.453	0.403	0.425	0.407	77,612
2022-03-09	0.386	0.417	0.386	0.402	0.385	45,374
2022-03-08	0.397	0.400	0.384	0.387	0.371	69,396
2022-03-07	0.425	0.425	0.380	0.385	0.369	224,084
2022-03-04	0.430	0.448	0.406	0.420	0.402	113,297
2022-03-03	0.428	0.456	0.422	0.439	0.420	75,174
2022-03-02	0.431	0.457	0.407	0.422	0.404	117,691
2022-03-01	0.446	0.457	0.420	0.430	0.412	28,395
2022-02-28	0.436	0.440	0.421	0.440	0.421	39,352
2022-02-25	0.400	0.465	0.400	0.450	0.431	83,842
2022-02-24	0.420	0.420	0.382	0.399	0.382	170,121
2022-02-23	0.450	0.450	0.432	0.436	0.418	50,241
2022-02-22	0.439	0.445	0.420	0.424	0.406	123,071
2022-02-21	0.452	0.479	0.416	0.434	0.416	101,619
2022-02-18	0.455	0.462	0.450	0.460	0.441	69,336
2022-02-17	0.475	0.479	0.456	0.463	0.443	49,730
2022-02-16	0.480	0.485	0.473	0.475	0.455	6,683
2022-02-15	0.461	0.475	0.450	0.475	0.455	42,246
2022-02-14	0.486	0.486	0.453	0.461	0.442	98,811
2022-02-11	0.484	0.499	0.484	0.488	0.467	20,452
2022-02-10	0.500	0.508	0.480	0.484	0.464	60,271
2022-02-09	0.500	0.500	0.488	0.500	0.479	33,721
2022-02-08	0.506	0.506	0.490	0.495	0.474	25,126
2022-02-07	0.510	0.516	0.486	0.499	0.478	25,314
2022-02-04	0.500	0.510	0.494	0.500	0.479	70,593
2022-02-03	0.510	0.516	0.492	0.500	0.479	121,684
2022-02-02	0.490	0.506	0.489	0.506	0.485	87,879
2022-02-01	0.494	0.495	0.483	0.486	0.465	71,494
2022-01-31	0.472	0.491	0.472	0.476	0.456	65,579
2022-01-28	0.474	0.487	0.468	0.472	0.452	96,313
2022-01-27	0.470	0.483	0.469	0.479	0.459	91,047
2022-01-26	0.455	0.510	0.455	0.477	0.457	206,995
2022-01-25	0.455	0.470	0.453	0.453	0.434	269,076
2022-01-24	0.480	0.498	0.446	0.456	0.437	496,129
2022-01-21	0.526	0.532	0.485	0.500	0.479	310,045
2022-01-20	0.532	0.540	0.526	0.526	0.504	95,852
2022-01-19	0.552	0.552	0.526	0.532	0.510	112,924
2022-01-18	0.560	0.564	0.552	0.552	0.529	240,995
2022-01-17	0.568	0.574	0.560	0.560	0.536	198,470
2022-01-14	0.560	0.570	0.550	0.570	0.546	353,238

← NewerPage 20 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.