Tulikivi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.558	0.560	0.542	0.548	0.548	15,078
2026-01-30	0.560	0.560	0.536	0.558	0.558	21,052
2026-01-29	0.532	0.566	0.532	0.566	0.566	39,570
2026-01-28	0.566	0.566	0.540	0.550	0.550	13,372
2026-01-27	0.556	0.572	0.556	0.560	0.560	10,548
2026-01-26	0.564	0.578	0.550	0.556	0.556	30,503
2026-01-23	0.600	0.602	0.540	0.564	0.564	33,655
2026-01-22	0.536	0.620	0.536	0.586	0.586	117,360
2026-01-21	0.550	0.550	0.538	0.540	0.540	50,018
2026-01-20	0.580	0.580	0.526	0.550	0.550	895,650
2026-01-19	0.618	0.618	0.570	0.594	0.594	132,681
2026-01-16	0.640	0.640	0.590	0.620	0.620	129,024
2026-01-15	0.628	0.648	0.592	0.648	0.648	73,991
2026-01-14	0.630	0.648	0.582	0.630	0.630	128,310
2026-01-13	0.552	0.640	0.552	0.630	0.630	205,585
2026-01-12	0.536	0.574	0.530	0.574	0.574	161,708
2026-01-09	0.508	0.550	0.508	0.538	0.538	35,624
2026-01-08	0.530	0.530	0.508	0.510	0.510	51,697
2026-01-07	0.534	0.546	0.530	0.532	0.532	40,154
2026-01-05	0.506	0.542	0.500	0.534	0.534	120,160
2026-01-02	0.494	0.506	0.493	0.500	0.500	120,534
2025-12-30	0.481	0.499	0.480	0.493	0.493	108,962
2025-12-29	0.471	0.487	0.471	0.480	0.480	123,021
2025-12-23	0.480	0.488	0.473	0.475	0.475	53,975
2025-12-22	0.479	0.489	0.470	0.485	0.485	114,522
2025-12-19	0.486	0.494	0.486	0.493	0.493	40,460
2025-12-18	0.484	0.486	0.471	0.485	0.485	90,808
2025-12-17	0.484	0.484	0.467	0.474	0.474	31,797
2025-12-16	0.463	0.483	0.463	0.483	0.483	16,634
2025-12-15	0.469	0.473	0.462	0.473	0.473	107,692
2025-12-12	0.464	0.472	0.460	0.470	0.470	9,721
2025-12-11	0.475	0.475	0.465	0.465	0.465	20,681
2025-12-10	0.460	0.475	0.460	0.475	0.475	18,253
2025-12-09	0.475	0.475	0.460	0.460	0.460	20,498
2025-12-08	0.470	0.475	0.468	0.475	0.475	15,656
2025-12-05	0.460	0.479	0.460	0.470	0.470	62,932
2025-12-04	0.470	0.477	0.456	0.460	0.460	88,016
2025-12-03	0.468	0.470	0.451	0.455	0.455	36,491
2025-12-02	0.467	0.484	0.460	0.460	0.460	13,070
2025-12-01	0.466	0.467	0.455	0.467	0.467	38,850
2025-11-28	0.443	0.466	0.443	0.466	0.466	85,440
2025-11-27	0.449	0.463	0.441	0.457	0.457	165,689
2025-11-26	0.440	0.449	0.435	0.449	0.449	48,730
2025-11-25	0.428	0.444	0.428	0.444	0.444	16,436
2025-11-24	0.459	0.459	0.435	0.444	0.444	29,091
2025-11-21	0.455	0.455	0.448	0.448	0.448	1,461
2025-11-20	0.459	0.459	0.448	0.452	0.452	25,646
2025-11-19	0.458	0.465	0.437	0.463	0.463	69,766
2025-11-18	0.430	0.458	0.430	0.458	0.458	91,437
2025-11-17	0.450	0.450	0.434	0.440	0.440	5,157
2025-11-14	0.446	0.450	0.436	0.450	0.450	33,854
2025-11-13	0.444	0.444	0.435	0.444	0.444	18,014
2025-11-12	0.444	0.444	0.434	0.444	0.444	15,155
2025-11-11	0.440	0.450	0.440	0.444	0.444	7,448
2025-11-10	0.450	0.450	0.438	0.450	0.450	26,841
2025-11-07	0.461	0.461	0.439	0.455	0.455	41,580
2025-11-06	0.453	0.461	0.445	0.461	0.461	27,287
2025-11-05	0.451	0.453	0.450	0.450	0.450	15,275
2025-11-04	0.455	0.460	0.447	0.450	0.450	27,957
2025-11-03	0.455	0.455	0.446	0.447	0.447	7,902

← NewerPage 4 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.