Pullup Entertainment Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 19.720 | 20.650 | 19.600 | 20.650 | 19.775 | 21,501 |
| 2024-11-28 | 19.900 | 20.200 | 19.300 | 19.640 | 18.808 | 12,864 |
| 2024-11-27 | 20.200 | 20.200 | 19.700 | 19.860 | 19.019 | 14,590 |
| 2024-11-26 | 19.920 | 20.450 | 19.600 | 20.200 | 19.344 | 21,308 |
| 2024-11-25 | 18.960 | 20.250 | 18.620 | 19.900 | 19.057 | 61,196 |
| 2024-11-22 | 17.140 | 18.600 | 17.000 | 18.340 | 17.563 | 27,239 |
| 2024-11-21 | 18.160 | 18.160 | 16.760 | 17.060 | 16.337 | 71,483 |
| 2024-11-20 | 19.040 | 19.280 | 18.060 | 18.120 | 17.352 | 24,795 |
| 2024-11-19 | 19.460 | 19.800 | 18.600 | 19.000 | 18.195 | 22,653 |
| 2024-11-18 | 19.100 | 19.620 | 18.620 | 19.440 | 18.616 | 16,677 |
| 2024-11-15 | 19.560 | 19.620 | 18.780 | 18.920 | 18.118 | 30,206 |
| 2024-11-14 | 20.250 | 20.350 | 19.420 | 19.560 | 18.731 | 32,881 |
| 2024-11-13 | 21.000 | 21.400 | 20.150 | 20.200 | 19.344 | 24,978 |
| 2024-11-12 | 21.250 | 21.450 | 20.600 | 20.950 | 20.062 | 23,733 |
| 2024-11-11 | 21.000 | 21.550 | 20.550 | 21.250 | 20.350 | 28,517 |
| 2024-11-08 | 21.000 | 21.550 | 21.000 | 21.100 | 20.206 | 23,517 |
| 2024-11-07 | 21.000 | 21.800 | 21.000 | 21.000 | 20.110 | 23,208 |
| 2024-11-06 | 20.900 | 21.350 | 20.350 | 21.000 | 20.110 | 43,195 |
| 2024-11-05 | 20.350 | 21.350 | 20.050 | 21.200 | 20.302 | 33,938 |
| 2024-11-04 | 20.700 | 20.750 | 20.100 | 20.350 | 19.488 | 15,151 |
| 2024-11-01 | 21.000 | 21.450 | 20.500 | 20.550 | 19.679 | 10,850 |
| 2024-10-31 | 20.750 | 21.300 | 20.550 | 21.050 | 20.158 | 17,325 |
| 2024-10-30 | 21.200 | 21.450 | 20.650 | 20.750 | 19.871 | 15,888 |
| 2024-10-29 | 21.050 | 21.700 | 20.850 | 21.250 | 20.350 | 24,499 |
| 2024-10-28 | 20.500 | 21.300 | 19.640 | 21.000 | 20.110 | 48,729 |
| 2024-10-25 | 20.500 | 20.750 | 19.920 | 20.450 | 19.584 | 19,045 |
| 2024-10-24 | 21.000 | 21.450 | 20.400 | 20.400 | 19.536 | 24,386 |
| 2024-10-23 | 20.750 | 21.100 | 20.550 | 20.900 | 20.014 | 18,799 |
| 2024-10-22 | 20.400 | 21.100 | 20.200 | 20.800 | 19.919 | 18,783 |
| 2024-10-21 | 19.720 | 20.800 | 19.280 | 20.350 | 19.488 | 39,194 |
| 2024-10-18 | 22.100 | 22.300 | 19.940 | 20.050 | 19.200 | 69,881 |
| 2024-10-17 | 22.300 | 24.000 | 21.600 | 22.350 | 21.403 | 117,126 |
| 2024-10-16 | 21.000 | 21.500 | 19.800 | 19.920 | 19.076 | 56,276 |
| 2024-10-15 | 22.000 | 22.200 | 20.900 | 21.150 | 20.254 | 31,438 |
| 2024-10-14 | 22.050 | 22.300 | 21.800 | 22.050 | 21.116 | 9,296 |
| 2024-10-11 | 21.850 | 22.200 | 21.250 | 22.050 | 21.116 | 15,947 |
| 2024-10-10 | 22.100 | 22.350 | 21.550 | 21.750 | 20.828 | 20,605 |
| 2024-10-09 | 22.500 | 23.300 | 22.200 | 22.500 | 21.547 | 15,396 |
| 2024-10-08 | 21.400 | 22.700 | 20.900 | 22.500 | 21.547 | 44,089 |
| 2024-10-07 | 21.100 | 22.500 | 20.800 | 21.450 | 20.541 | 28,928 |
| 2024-10-04 | 20.400 | 21.500 | 20.300 | 21.050 | 20.158 | 28,669 |
| 2024-10-03 | 21.100 | 21.100 | 20.000 | 20.400 | 19.536 | 28,632 |
| 2024-10-02 | 21.000 | 21.700 | 20.000 | 21.100 | 20.206 | 45,415 |
| 2024-10-01 | 22.400 | 23.200 | 21.600 | 21.600 | 20.685 | 20,128 |
| 2024-09-30 | 22.700 | 22.700 | 21.500 | 22.300 | 21.355 | 20,748 |
| 2024-09-27 | 21.700 | 23.000 | 21.650 | 22.700 | 21.738 | 36,438 |
| 2024-09-26 | 21.200 | 21.850 | 20.700 | 21.500 | 20.589 | 30,016 |
| 2024-09-25 | 21.400 | 21.850 | 20.850 | 21.200 | 20.302 | 21,189 |
| 2024-09-24 | 21.750 | 21.950 | 20.850 | 21.400 | 20.493 | 15,910 |
| 2024-09-23 | 22.600 | 23.100 | 20.850 | 21.600 | 20.685 | 36,166 |
| 2024-09-20 | 21.950 | 22.600 | 21.550 | 22.400 | 21.451 | 18,351 |
| 2024-09-19 | 20.700 | 21.950 | 20.150 | 21.950 | 21.020 | 25,251 |
| 2024-09-18 | 20.650 | 20.700 | 19.760 | 20.700 | 19.823 | 18,196 |
| 2024-09-17 | 20.950 | 21.700 | 20.500 | 20.650 | 19.775 | 25,093 |
| 2024-09-16 | 20.800 | 21.300 | 20.400 | 20.800 | 19.919 | 39,933 |
| 2024-09-13 | 19.000 | 20.800 | 18.460 | 20.550 | 19.679 | 71,133 |
| 2024-09-12 | 19.380 | 19.600 | 18.800 | 19.000 | 18.195 | 27,853 |
| 2024-09-11 | 19.840 | 20.750 | 19.100 | 19.500 | 18.674 | 56,933 |
| 2024-09-10 | 19.240 | 19.520 | 18.180 | 19.100 | 18.291 | 33,154 |
| 2024-09-09 | 19.300 | 20.400 | 18.940 | 19.460 | 18.635 | 71,181 |
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.