Pullup Entertainment Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 17.740 | 19.300 | 17.680 | 18.920 | 18.118 | 64,236 |
| 2024-09-05 | 17.100 | 18.800 | 16.800 | 17.460 | 16.720 | 48,387 |
| 2024-09-04 | 16.580 | 16.580 | 16.580 | 16.580 | 15.878 | 0 |
| 2024-09-03 | 16.880 | 17.040 | 16.320 | 16.580 | 15.878 | 10,761 |
| 2024-09-02 | 16.840 | 17.120 | 16.600 | 16.880 | 16.165 | 25,899 |
| 2024-08-30 | 16.520 | 16.860 | 16.520 | 16.800 | 16.088 | 6,660 |
| 2024-08-29 | 16.460 | 16.500 | 15.800 | 16.500 | 15.801 | 8,065 |
| 2024-08-28 | 16.700 | 16.780 | 16.300 | 16.460 | 15.763 | 5,158 |
| 2024-08-27 | 16.840 | 16.880 | 16.280 | 16.820 | 16.107 | 9,523 |
| 2024-08-26 | 17.600 | 17.820 | 16.540 | 16.840 | 16.126 | 18,257 |
| 2024-08-23 | 16.960 | 17.640 | 16.380 | 17.600 | 16.854 | 14,988 |
| 2024-08-22 | 16.200 | 17.240 | 16.120 | 16.940 | 16.222 | 27,456 |
| 2024-08-21 | 15.600 | 16.760 | 15.300 | 16.240 | 15.552 | 28,433 |
| 2024-08-20 | 16.000 | 16.000 | 15.040 | 15.600 | 14.939 | 20,216 |
| 2024-08-19 | 15.620 | 16.320 | 15.560 | 16.000 | 15.322 | 19,552 |
| 2024-08-16 | 15.840 | 16.000 | 15.320 | 15.960 | 15.284 | 16,528 |
| 2024-08-15 | 14.960 | 15.580 | 14.460 | 15.580 | 14.920 | 12,528 |
| 2024-08-14 | 15.500 | 15.500 | 14.500 | 14.940 | 14.307 | 23,017 |
| 2024-08-13 | 15.720 | 16.420 | 15.060 | 15.680 | 15.016 | 23,804 |
| 2024-08-12 | 13.100 | 15.780 | 13.100 | 15.780 | 15.111 | 38,567 |
| 2024-08-09 | 12.500 | 13.200 | 12.300 | 12.780 | 12.239 | 27,095 |
| 2024-08-08 | 12.360 | 12.640 | 11.600 | 12.200 | 11.683 | 28,265 |
| 2024-08-07 | 11.800 | 12.600 | 11.620 | 12.200 | 11.683 | 13,037 |
| 2024-08-06 | 10.800 | 11.880 | 10.800 | 11.800 | 11.300 | 12,049 |
| 2024-08-05 | 11.440 | 11.440 | 10.520 | 10.780 | 10.323 | 18,941 |
| 2024-08-02 | 12.440 | 12.440 | 11.700 | 11.720 | 11.223 | 6,754 |
| 2024-08-01 | 12.520 | 12.600 | 12.320 | 12.560 | 12.028 | 1,750 |
| 2024-07-31 | 12.000 | 12.780 | 11.980 | 12.520 | 11.990 | 5,246 |
| 2024-07-30 | 11.080 | 12.000 | 11.080 | 11.880 | 11.377 | 5,979 |
| 2024-07-29 | 11.180 | 11.220 | 10.900 | 10.980 | 10.515 | 4,404 |
| 2024-07-26 | 11.300 | 11.300 | 11.140 | 11.160 | 10.687 | 1,970 |
| 2024-07-25 | 11.780 | 11.780 | 11.100 | 11.300 | 10.821 | 4,203 |
| 2024-07-24 | 12.060 | 12.060 | 11.740 | 11.780 | 11.281 | 1,198 |
| 2024-07-23 | 12.300 | 12.300 | 11.960 | 12.060 | 11.549 | 2,831 |
| 2024-07-22 | 12.000 | 12.400 | 11.400 | 12.300 | 11.779 | 13,598 |
| 2024-07-19 | 11.280 | 12.200 | 11.100 | 12.000 | 11.492 | 13,810 |
| 2024-07-18 | 10.840 | 11.000 | 10.520 | 11.000 | 10.534 | 7,190 |
| 2024-07-17 | 10.360 | 11.080 | 10.340 | 10.720 | 10.266 | 11,121 |
| 2024-07-16 | 9.740 | 10.340 | 9.690 | 10.200 | 9.768 | 13,489 |
| 2024-07-15 | 10.000 | 10.020 | 9.740 | 9.780 | 9.366 | 3,960 |
| 2024-07-12 | 10.060 | 10.120 | 9.940 | 10.000 | 9.576 | 2,597 |
| 2024-07-11 | 10.020 | 10.100 | 9.920 | 10.060 | 9.634 | 12,007 |
| 2024-07-10 | 10.000 | 10.000 | 9.920 | 9.990 | 9.567 | 4,521 |
| 2024-07-09 | 10.000 | 10.080 | 9.900 | 9.950 | 9.528 | 4,787 |
| 2024-07-08 | 9.710 | 10.120 | 9.570 | 9.950 | 9.528 | 11,961 |
| 2024-07-05 | 10.320 | 10.320 | 9.780 | 9.780 | 9.366 | 5,516 |
| 2024-07-04 | 9.990 | 10.940 | 9.940 | 10.300 | 9.864 | 29,271 |
| 2024-07-03 | 9.540 | 10.000 | 9.540 | 9.990 | 9.567 | 4,322 |
| 2024-07-02 | 9.530 | 9.600 | 9.380 | 9.500 | 9.098 | 4,583 |
| 2024-07-01 | 9.300 | 9.820 | 9.230 | 9.520 | 9.117 | 8,561 |
| 2024-06-28 | 9.550 | 9.670 | 9.170 | 9.260 | 8.868 | 9,104 |
| 2024-06-27 | 9.700 | 9.780 | 9.520 | 9.540 | 9.136 | 4,621 |
| 2024-06-26 | 9.830 | 9.990 | 9.510 | 9.710 | 9.299 | 11,598 |
| 2024-06-25 | 10.500 | 10.500 | 9.610 | 9.830 | 9.414 | 16,644 |
| 2024-06-24 | 10.480 | 10.760 | 10.260 | 10.500 | 10.055 | 6,362 |
| 2024-06-21 | 11.420 | 11.460 | 10.280 | 10.280 | 9.844 | 40,941 |
| 2024-06-20 | 11.720 | 11.740 | 11.540 | 11.600 | 11.109 | 1,884 |
| 2024-06-19 | 11.960 | 12.340 | 11.420 | 11.720 | 11.223 | 9,227 |
| 2024-06-18 | 11.840 | 12.320 | 11.840 | 11.920 | 11.415 | 3,282 |
| 2024-06-17 | 11.940 | 12.060 | 11.700 | 11.760 | 11.262 | 12,577 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-02 | 1.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.