PUMA SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 16.390 | 17.265 | 16.270 | 16.820 | 16.820 | 1,240,366 |
| 2025-11-10 | 16.245 | 16.535 | 16.080 | 16.220 | 16.220 | 1,107,474 |
| 2025-11-07 | 16.300 | 16.365 | 15.665 | 15.875 | 15.875 | 1,240,927 |
| 2025-11-06 | 16.965 | 17.090 | 16.155 | 16.155 | 16.155 | 1,378,195 |
| 2025-11-05 | 17.320 | 17.460 | 16.710 | 16.910 | 16.910 | 1,704,726 |
| 2025-11-04 | 17.445 | 17.790 | 17.330 | 17.495 | 17.495 | 1,483,193 |
| 2025-11-03 | 18.265 | 18.375 | 17.500 | 17.500 | 17.500 | 1,662,716 |
| 2025-10-31 | 18.850 | 19.240 | 18.255 | 18.420 | 18.420 | 1,486,476 |
| 2025-10-30 | 21.010 | 21.010 | 18.620 | 18.780 | 18.780 | 2,205,871 |
| 2025-10-29 | 21.010 | 21.260 | 20.220 | 20.600 | 20.600 | 1,183,530 |
| 2025-10-28 | 21.750 | 21.910 | 21.200 | 21.240 | 21.240 | 896,479 |
| 2025-10-27 | 22.170 | 22.530 | 21.670 | 21.850 | 21.850 | 802,719 |
| 2025-10-24 | 22.040 | 22.430 | 21.950 | 22.030 | 22.030 | 528,246 |
| 2025-10-23 | 21.500 | 22.070 | 21.500 | 22.040 | 22.040 | 607,157 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-22 | 0.6100 EUR |
| 2024-05-23 | 0.8200 EUR |
| 2023-05-25 | 0.8200 EUR |
| 2022-05-12 | 0.7200 EUR |
| 2021-05-06 | 0.1600 EUR |
| 2020-05-08 | 0.5000 EUR |
| 2019-04-23 | 3.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.