Tulikivi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.442	0.448	0.442	0.448	0.438	4,998
2025-08-07	0.450	0.450	0.447	0.449	0.439	10,746
2025-08-06	0.450	0.450	0.449	0.450	0.440	1,518
2025-08-05	0.460	0.460	0.442	0.448	0.438	19,663
2025-08-04	0.450	0.459	0.441	0.459	0.449	4,249
2025-08-01	0.450	0.456	0.450	0.454	0.444	8,844
2025-07-31	0.456	0.457	0.450	0.457	0.447	20,205
2025-07-30	0.452	0.458	0.451	0.455	0.445	3,394
2025-07-29	0.459	0.459	0.452	0.456	0.446	916
2025-07-28	0.453	0.463	0.453	0.459	0.449	641
2025-07-25	0.453	0.465	0.450	0.453	0.443	15,481
2025-07-24	0.464	0.464	0.451	0.453	0.443	17,486
2025-07-23	0.459	0.464	0.453	0.464	0.454	8,466
2025-07-22	0.451	0.469	0.451	0.465	0.455	7,083
2025-07-21	0.455	0.459	0.451	0.455	0.445	2,218
2025-07-18	0.451	0.458	0.450	0.455	0.445	2,142
2025-07-17	0.459	0.459	0.450	0.450	0.440	16,759
2025-07-16	0.453	0.460	0.450	0.460	0.450	29,869
2025-07-15	0.455	0.456	0.454	0.456	0.446	3,130
2025-07-14	0.455	0.456	0.452	0.456	0.446	21,008
2025-07-11	0.453	0.456	0.452	0.456	0.446	4,711
2025-07-10	0.453	0.453	0.450	0.453	0.443	3,251
2025-07-09	0.455	0.465	0.453	0.453	0.443	5,680
2025-07-08	0.456	0.458	0.450	0.455	0.445	20,677
2025-07-07	0.457	0.457	0.453	0.456	0.446	2,411
2025-07-04	0.454	0.457	0.451	0.457	0.447	18,989
2025-07-03	0.452	0.466	0.451	0.452	0.442	13,711
2025-07-02	0.469	0.469	0.456	0.456	0.446	17,845
2025-07-01	0.451	0.472	0.451	0.453	0.443	7,516
2025-06-30	0.460	0.472	0.441	0.465	0.455	13,997
2025-06-27	0.454	0.474	0.453	0.474	0.464	11,750
2025-06-26	0.470	0.470	0.450	0.455	0.445	10,239
2025-06-25	0.453	0.476	0.453	0.476	0.465	1,121
2025-06-24	0.460	0.476	0.455	0.476	0.465	10,027
2025-06-23	0.430	0.477	0.430	0.476	0.465	13,521
2025-06-19	0.456	0.460	0.450	0.451	0.441	18,306
2025-06-18	0.458	0.458	0.450	0.456	0.446	16,564
2025-06-17	0.466	0.466	0.459	0.459	0.449	2,851
2025-06-16	0.469	0.479	0.456	0.468	0.458	10,932
2025-06-13	0.452	0.469	0.450	0.469	0.459	34,661
2025-06-12	0.457	0.459	0.452	0.452	0.442	23,902
2025-06-11	0.453	0.468	0.453	0.460	0.450	7,399
2025-06-10	0.469	0.469	0.451	0.457	0.447	16,450
2025-06-09	0.459	0.469	0.455	0.469	0.459	81,785
2025-06-06	0.479	0.479	0.457	0.472	0.462	63,651
2025-06-05	0.480	0.480	0.464	0.471	0.461	12,738
2025-06-04	0.482	0.485	0.482	0.485	0.474	5,129
2025-06-03	0.484	0.484	0.480	0.482	0.471	5,425
2025-06-02	0.489	0.489	0.484	0.484	0.473	1,150
2025-05-30	0.476	0.485	0.476	0.484	0.473	8,681
2025-05-28	0.480	0.480	0.473	0.476	0.465	1,648
2025-05-27	0.480	0.480	0.480	0.480	0.469	2,205
2025-05-26	0.480	0.480	0.475	0.475	0.464	2,434
2025-05-23	0.470	0.484	0.470	0.480	0.469	17,619
2025-05-22	0.460	0.470	0.460	0.470	0.460	16,622
2025-05-21	0.450	0.470	0.446	0.460	0.450	28,950
2025-05-20	0.455	0.455	0.445	0.454	0.444	7,571
2025-05-19	0.455	0.455	0.450	0.455	0.445	4,290
2025-05-16	0.466	0.469	0.453	0.453	0.443	3,051
2025-05-15	0.468	0.468	0.447	0.458	0.448	6,018

← NewerPage 6 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.