Tulikivi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.464	0.468	0.453	0.464	0.454	27,738
2025-02-13	0.464	0.467	0.451	0.464	0.454	47,451
2025-02-12	0.451	0.464	0.451	0.464	0.454	55,938
2025-02-11	0.449	0.459	0.440	0.459	0.449	16,785
2025-02-10	0.430	0.459	0.430	0.449	0.439	129,286
2025-02-07	0.429	0.439	0.428	0.430	0.420	71,918
2025-02-06	0.430	0.430	0.422	0.428	0.419	21,044
2025-02-05	0.435	0.435	0.421	0.430	0.420	30,011
2025-02-04	0.423	0.437	0.416	0.434	0.424	3,767
2025-02-03	0.412	0.437	0.411	0.423	0.414	151,287
2025-01-31	0.416	0.422	0.414	0.418	0.409	12,751
2025-01-30	0.432	0.432	0.416	0.416	0.407	7,855
2025-01-29	0.423	0.429	0.414	0.420	0.411	7,282
2025-01-28	0.423	0.433	0.423	0.430	0.420	4,256
2025-01-27	0.434	0.438	0.416	0.425	0.416	29,408
2025-01-24	0.433	0.440	0.432	0.438	0.428	43,554
2025-01-23	0.423	0.432	0.422	0.432	0.422	41,252
2025-01-22	0.418	0.441	0.418	0.427	0.418	62,563
2025-01-21	0.425	0.429	0.419	0.420	0.411	15,067
2025-01-20	0.424	0.432	0.420	0.425	0.416	54,571
2025-01-17	0.428	0.433	0.415	0.427	0.418	92,076
2025-01-16	0.418	0.427	0.412	0.427	0.418	72,264
2025-01-15	0.411	0.420	0.409	0.420	0.411	32,108
2025-01-14	0.408	0.409	0.404	0.409	0.400	40,371
2025-01-13	0.420	0.420	0.409	0.411	0.402	19,864
2025-01-10	0.404	0.415	0.404	0.413	0.404	8,254
2025-01-09	0.424	0.424	0.404	0.404	0.395	12,839
2025-01-08	0.402	0.424	0.402	0.424	0.415	13,325
2025-01-07	0.420	0.422	0.408	0.422	0.413	55,197
2025-01-03	0.408	0.427	0.408	0.427	0.418	58,692
2025-01-02	0.402	0.420	0.402	0.408	0.399	46,513
2024-12-30	0.398	0.414	0.386	0.402	0.393	188,705
2024-12-27	0.389	0.412	0.380	0.403	0.394	187,663
2024-12-23	0.380	0.394	0.380	0.383	0.375	117,864
2024-12-20	0.384	0.400	0.380	0.380	0.372	61,953
2024-12-19	0.393	0.393	0.385	0.385	0.376	46,873
2024-12-18	0.405	0.405	0.393	0.393	0.384	34,716
2024-12-17	0.401	0.405	0.394	0.405	0.396	48,418
2024-12-16	0.407	0.408	0.397	0.400	0.391	15,725
2024-12-13	0.408	0.410	0.401	0.410	0.401	22,995
2024-12-12	0.405	0.411	0.405	0.406	0.397	19,688
2024-12-11	0.411	0.418	0.406	0.411	0.402	22,362
2024-12-10	0.415	0.420	0.408	0.409	0.400	9,590
2024-12-09	0.420	0.424	0.400	0.418	0.409	17,711
2024-12-05	0.419	0.420	0.403	0.420	0.411	16,460
2024-12-04	0.408	0.420	0.407	0.418	0.409	11,727
2024-12-03	0.406	0.415	0.402	0.415	0.406	9,278
2024-12-02	0.406	0.420	0.384	0.406	0.397	64,827
2024-11-29	0.401	0.413	0.401	0.410	0.401	6,825
2024-11-28	0.406	0.419	0.404	0.404	0.395	13,995
2024-11-27	0.404	0.424	0.380	0.406	0.397	91,990
2024-11-26	0.405	0.409	0.403	0.409	0.400	12,313
2024-11-25	0.417	0.419	0.395	0.409	0.400	73,134
2024-11-22	0.425	0.425	0.418	0.418	0.409	33,965
2024-11-21	0.408	0.425	0.406	0.425	0.416	62,169
2024-11-20	0.425	0.425	0.405	0.405	0.396	63,446
2024-11-19	0.419	0.426	0.419	0.420	0.411	11,304
2024-11-18	0.417	0.430	0.417	0.420	0.411	39,106
2024-11-15	0.421	0.430	0.407	0.417	0.408	78,749
2024-11-14	0.423	0.428	0.423	0.425	0.416	18,633

← NewerPage 8 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.