Tulikivi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.459	0.459	0.444	0.455	0.455	16,274
2025-10-30	0.450	0.459	0.449	0.459	0.459	45,485
2025-10-29	0.436	0.450	0.431	0.450	0.450	105,515
2025-10-28	0.443	0.453	0.442	0.446	0.446	6,875
2025-10-27	0.463	0.463	0.442	0.442	0.442	21,853
2025-10-24	0.450	0.452	0.432	0.435	0.435	18,041
2025-10-23	0.440	0.443	0.437	0.442	0.442	3,326
2025-10-22	0.446	0.452	0.431	0.432	0.432	7,306
2025-10-21	0.440	0.455	0.431	0.450	0.450	51,572
2025-10-20	0.432	0.439	0.430	0.439	0.439	5,088
2025-10-17	0.429	0.434	0.429	0.431	0.431	4,575
2025-10-16	0.435	0.439	0.434	0.434	0.434	373
2025-10-15	0.429	0.439	0.429	0.435	0.435	21,950
2025-10-14	0.430	0.435	0.429	0.434	0.434	11,802
2025-10-13	0.430	0.435	0.430	0.430	0.430	7,524
2025-10-10	0.431	0.431	0.422	0.429	0.429	7,704
2025-10-09	0.430	0.444	0.425	0.430	0.430	9,019
2025-10-08	0.430	0.437	0.426	0.430	0.430	1,921
2025-10-07	0.440	0.440	0.423	0.426	0.426	12,191
2025-10-06	0.440	0.440	0.430	0.436	0.436	33,208
2025-10-03	0.450	0.453	0.440	0.440	0.440	18,778
2025-10-02	0.451	0.454	0.450	0.450	0.440	29,567
2025-10-01	0.440	0.452	0.440	0.451	0.441	8,835
2025-09-30	0.440	0.449	0.440	0.444	0.434	15,758
2025-09-29	0.459	0.459	0.439	0.451	0.441	84,441
2025-09-26	0.452	0.459	0.443	0.459	0.449	24,137
2025-09-25	0.436	0.452	0.430	0.452	0.442	29,746
2025-09-24	0.439	0.440	0.435	0.435	0.425	14,556
2025-09-23	0.450	0.452	0.436	0.442	0.432	17,830
2025-09-22	0.445	0.455	0.440	0.453	0.443	16,644
2025-09-19	0.456	0.456	0.436	0.444	0.434	6,810
2025-09-18	0.453	0.453	0.440	0.441	0.431	38,206
2025-09-17	0.450	0.469	0.429	0.466	0.456	58,492
2025-09-16	0.456	0.459	0.448	0.448	0.438	7,837
2025-09-15	0.458	0.458	0.447	0.456	0.446	9,856
2025-09-12	0.470	0.470	0.460	0.460	0.450	11,893
2025-09-11	0.452	0.480	0.452	0.478	0.467	25,421
2025-09-10	0.468	0.468	0.452	0.460	0.450	9,511
2025-09-09	0.460	0.475	0.456	0.468	0.458	4,164
2025-09-08	0.469	0.469	0.459	0.466	0.456	3,588
2025-09-05	0.446	0.498	0.446	0.470	0.460	33,136
2025-09-04	0.443	0.459	0.443	0.455	0.445	8,931
2025-09-03	0.446	0.458	0.443	0.443	0.433	33,401
2025-09-02	0.450	0.452	0.445	0.446	0.436	17,732
2025-09-01	0.450	0.454	0.437	0.442	0.432	47,507
2025-08-29	0.443	0.459	0.443	0.455	0.445	33,439
2025-08-28	0.443	0.445	0.440	0.443	0.433	35,893
2025-08-27	0.459	0.459	0.442	0.442	0.432	7,932
2025-08-26	0.443	0.458	0.431	0.458	0.448	90,177
2025-08-25	0.455	0.455	0.443	0.443	0.433	44,478
2025-08-22	0.450	0.459	0.450	0.455	0.445	12,836
2025-08-21	0.457	0.459	0.454	0.459	0.449	3,193
2025-08-20	0.458	0.459	0.454	0.458	0.448	3,122
2025-08-19	0.450	0.460	0.450	0.459	0.449	12,742
2025-08-18	0.460	0.460	0.453	0.459	0.449	21,442
2025-08-15	0.467	0.470	0.460	0.462	0.452	33,408
2025-08-14	0.457	0.467	0.455	0.467	0.457	5,904
2025-08-13	0.453	0.467	0.453	0.462	0.452	6,852
2025-08-12	0.461	0.461	0.453	0.453	0.443	2,210
2025-08-11	0.448	0.463	0.442	0.463	0.453	9,611

← NewerPage 5 of 21 · 1,257 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.