Tulikivi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.491	0.502	0.490	0.495	0.495	10,948
2026-10-15	0.500	0.500	0.486	0.498	0.498	22,909
2026-10-14	0.492	0.514	0.492	0.506	0.506	15,318
2026-10-13	0.502	0.510	0.492	0.510	0.510	18,081
2026-10-12	0.500	0.502	0.492	0.502	0.502	3,248
2026-10-09	0.506	0.510	0.500	0.510	0.510	11,482
2026-10-08	0.497	0.510	0.497	0.502	0.502	4,752
2026-10-07	0.494	0.510	0.494	0.510	0.510	25,963
2026-10-06	0.508	0.510	0.493	0.493	0.493	22,890
2026-10-05	0.508	0.512	0.508	0.510	0.510	5,914
2026-10-02	0.542	0.542	0.512	0.512	0.512	6,179
2026-10-01	0.510	0.548	0.506	0.548	0.548	5,094
2026-09-30	0.514	0.520	0.508	0.520	0.520	54,534
2026-09-29	0.510	0.524	0.508	0.514	0.514	30,759
2026-09-28	0.528	0.528	0.518	0.520	0.520	3,396
2026-09-25	0.530	0.548	0.518	0.548	0.548	11,420
2026-09-24	0.522	0.538	0.510	0.534	0.534	47,010
2026-09-23	0.518	0.570	0.514	0.570	0.570	57,281
2026-09-22	0.526	0.526	0.516	0.522	0.522	7,475
2026-09-21	0.530	0.530	0.514	0.528	0.528	14,623
2026-09-18	0.516	0.536	0.516	0.530	0.530	4,914
2026-09-17	0.506	0.548	0.504	0.538	0.538	34,273
2026-09-16	0.536	0.538	0.530	0.530	0.530	48,099
2026-09-15	0.548	0.548	0.526	0.538	0.538	6,170
2026-09-14	0.548	0.548	0.530	0.540	0.540	2,635
2026-09-11	0.530	0.554	0.530	0.550	0.550	8,380
2026-09-10	0.518	0.578	0.510	0.554	0.554	58,602
2026-09-09	0.520	0.530	0.514	0.520	0.520	45,133
2026-09-08	0.520	0.520	0.516	0.520	0.520	13,837
2026-09-07	0.510	0.516	0.510	0.516	0.516	22,993
2026-09-04	0.514	0.516	0.506	0.510	0.510	12,301
2026-09-03	0.508	0.510	0.506	0.506	0.506	28,866
2026-09-02	0.512	0.514	0.502	0.514	0.514	14,369
2026-09-01	0.512	0.512	0.506	0.506	0.506	5,163
2026-08-31	0.506	0.512	0.504	0.512	0.512	16,256
2026-08-28	0.510	0.510	0.506	0.506	0.506	23,667
2026-08-27	0.518	0.518	0.508	0.516	0.516	16,287
2026-08-26	0.518	0.518	0.510	0.518	0.518	12,661
2026-08-25	0.512	0.518	0.506	0.518	0.518	10,149
2026-08-24	0.510	0.520	0.508	0.520	0.520	26,409
2026-08-21	0.508	0.516	0.506	0.516	0.516	25,853
2026-08-20	0.510	0.512	0.506	0.506	0.506	42,834
2026-08-19	0.522	0.522	0.508	0.510	0.510	52,096
2026-08-18	0.544	0.544	0.520	0.534	0.534	13,764
2026-08-17	0.536	0.550	0.532	0.532	0.532	429
2026-08-14	0.530	0.546	0.530	0.532	0.532	11,389
2026-08-13	0.520	0.532	0.520	0.530	0.530	3,844
2026-08-12	0.520	0.534	0.514	0.532	0.532	41,323
2026-08-11	0.528	0.530	0.516	0.530	0.530	23,346
2026-08-10	0.530	0.530	0.520	0.524	0.524	16,482
2026-08-07	0.530	0.530	0.518	0.530	0.530	21,635
2026-08-06	0.534	0.534	0.522	0.532	0.532	3,208
2026-08-05	0.548	0.548	0.534	0.534	0.534	602
2026-08-04	0.550	0.550	0.522	0.534	0.534	28,019
2026-08-03	0.540	0.550	0.522	0.550	0.550	17,212
2026-07-31	0.524	0.540	0.522	0.540	0.540	22,943
2026-07-30	0.536	0.536	0.520	0.530	0.530	19,001
2026-07-29	0.528	0.528	0.520	0.522	0.522	44,352
2026-07-28	0.540	0.540	0.526	0.526	0.526	14,263
2026-07-27	0.530	0.548	0.524	0.530	0.530	37,201

Page 1 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.