Tulikivi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.552	0.570	0.540	0.564	0.564	21,646
2026-04-28	0.556	0.578	0.552	0.552	0.552	8,732
2026-04-27	0.568	0.570	0.554	0.558	0.558	17,830
2026-04-24	0.570	0.578	0.566	0.570	0.570	4,214
2026-04-23	0.576	0.594	0.548	0.574	0.574	24,886
2026-04-22	0.570	0.584	0.570	0.578	0.578	15,267
2026-04-21	0.588	0.594	0.570	0.570	0.570	38,323
2026-04-20	0.586	0.590	0.568	0.588	0.588	59,204
2026-04-17	0.586	0.586	0.564	0.586	0.586	1,026,973
2026-04-16	0.568	0.586	0.560	0.582	0.582	51,620
2026-04-15	0.556	0.584	0.556	0.568	0.568	39,736
2026-04-14	0.558	0.560	0.542	0.560	0.560	31,195
2026-04-13	0.570	0.570	0.526	0.570	0.570	27,082
2026-04-10	0.552	0.570	0.550	0.570	0.570	1,970
2026-04-09	0.564	0.564	0.560	0.564	0.564	2,592
2026-04-08	0.570	0.590	0.554	0.564	0.564	46,228
2026-04-07	0.538	0.588	0.510	0.570	0.570	220,222
2026-04-02	0.480	0.546	0.471	0.538	0.538	67,285
2026-04-01	0.502	0.508	0.480	0.480	0.480	2,703
2026-03-31	0.506	0.510	0.483	0.488	0.488	7,361
2026-03-30	0.500	0.506	0.497	0.497	0.497	658
2026-03-27	0.508	0.510	0.482	0.510	0.510	10,124
2026-03-26	0.506	0.510	0.490	0.508	0.508	3,155
2026-03-25	0.499	0.510	0.487	0.506	0.506	30,348
2026-03-24	0.500	0.524	0.500	0.508	0.508	13,222
2026-03-23	0.516	0.516	0.480	0.500	0.500	10,712
2026-03-20	0.480	0.490	0.479	0.480	0.480	3,924
2026-03-19	0.486	0.486	0.470	0.480	0.480	5,936
2026-03-18	0.486	0.490	0.473	0.486	0.486	8,519
2026-03-17	0.485	0.490	0.473	0.478	0.478	11,923
2026-03-16	0.496	0.496	0.467	0.482	0.482	11,526
2026-03-13	0.479	0.496	0.470	0.496	0.496	10,778
2026-03-12	0.478	0.480	0.467	0.479	0.479	12,058
2026-03-11	0.481	0.483	0.463	0.478	0.478	21,625
2026-03-10	0.486	0.499	0.470	0.491	0.491	44,556
2026-03-09	0.466	0.498	0.465	0.469	0.469	20,146
2026-03-06	0.482	0.484	0.465	0.479	0.479	50,129
2026-03-05	0.494	0.494	0.476	0.485	0.485	5,935
2026-03-04	0.473	0.498	0.470	0.494	0.494	9,202
2026-03-03	0.480	0.486	0.471	0.478	0.478	13,019
2026-03-02	0.489	0.490	0.488	0.488	0.488	12,932
2026-02-27	0.485	0.496	0.470	0.489	0.489	16,315
2026-02-26	0.498	0.498	0.480	0.485	0.485	36,423
2026-02-25	0.498	0.499	0.483	0.495	0.495	18,723
2026-02-24	0.502	0.506	0.470	0.498	0.498	92,381
2026-02-23	0.512	0.520	0.510	0.512	0.512	3,085
2026-02-20	0.512	0.540	0.510	0.516	0.516	34,732
2026-02-19	0.534	0.534	0.502	0.510	0.510	4,423
2026-02-18	0.524	0.544	0.522	0.538	0.538	2,687
2026-02-17	0.514	0.546	0.502	0.522	0.522	25,026
2026-02-16	0.506	0.516	0.506	0.514	0.514	6,851
2026-02-13	0.514	0.520	0.498	0.520	0.520	12,719
2026-02-12	0.518	0.520	0.510	0.514	0.514	28,614
2026-02-11	0.522	0.532	0.512	0.526	0.526	66,204
2026-02-10	0.546	0.558	0.518	0.558	0.558	20,721
2026-02-09	0.540	0.560	0.500	0.558	0.558	95,251
2026-02-06	0.516	0.540	0.470	0.540	0.540	103,628
2026-02-05	0.546	0.550	0.518	0.544	0.544	28,596
2026-02-04	0.540	0.550	0.524	0.550	0.550	16,576
2026-02-03	0.544	0.544	0.530	0.542	0.542	38,290

← NewerPage 3 of 21 · 1,260 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.