Puig Brands SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-19 | 27.000 | 27.140 | 26.560 | 26.680 | 25.432 | 94,627 |
| 2024-06-18 | 26.680 | 27.160 | 26.680 | 26.900 | 25.642 | 174,952 |
| 2024-06-17 | 27.400 | 27.400 | 26.500 | 26.540 | 25.298 | 159,812 |
| 2024-06-14 | 27.200 | 27.480 | 26.640 | 26.960 | 25.699 | 169,514 |
| 2024-06-13 | 27.680 | 27.780 | 27.200 | 27.500 | 26.213 | 289,183 |
| 2024-06-12 | 26.700 | 27.760 | 26.440 | 27.600 | 26.309 | 502,461 |
| 2024-06-11 | 26.260 | 26.560 | 25.940 | 26.500 | 25.260 | 405,774 |
| 2024-06-10 | 25.920 | 26.000 | 25.560 | 25.980 | 24.765 | 233,522 |
| 2024-06-07 | 26.000 | 26.040 | 25.180 | 25.380 | 24.193 | 149,156 |
| 2024-06-06 | 26.220 | 26.260 | 25.700 | 25.700 | 24.498 | 129,792 |
| 2024-06-05 | 26.260 | 26.260 | 26.000 | 26.120 | 24.898 | 114,656 |
| 2024-06-04 | 26.300 | 26.380 | 26.000 | 26.080 | 24.860 | 111,930 |
| 2024-06-03 | 26.000 | 26.320 | 26.000 | 26.260 | 25.032 | 111,448 |
| 2024-05-31 | 26.200 | 26.200 | 25.760 | 26.000 | 24.784 | 182,118 |
| 2024-05-30 | 26.220 | 26.400 | 26.020 | 26.100 | 24.879 | 110,707 |
| 2024-05-29 | 26.200 | 26.340 | 26.040 | 26.260 | 25.032 | 135,484 |
| 2024-05-28 | 26.040 | 26.180 | 25.840 | 26.180 | 24.955 | 121,328 |
| 2024-05-27 | 26.040 | 26.100 | 25.840 | 25.980 | 24.765 | 68,677 |
| 2024-05-24 | 25.640 | 25.940 | 25.640 | 25.920 | 24.707 | 140,251 |
| 2024-05-23 | 26.000 | 26.200 | 25.640 | 25.700 | 24.498 | 81,915 |
| 2024-05-22 | 25.960 | 26.100 | 25.840 | 25.900 | 24.688 | 141,854 |
| 2024-05-21 | 25.920 | 25.980 | 25.820 | 25.860 | 24.650 | 97,705 |
| 2024-05-20 | 25.800 | 25.980 | 25.640 | 25.900 | 24.688 | 148,787 |
| 2024-05-17 | 25.780 | 25.800 | 25.580 | 25.580 | 24.383 | 51,841 |
| 2024-05-16 | 25.720 | 25.760 | 25.340 | 25.760 | 24.555 | 85,646 |
| 2024-05-15 | 25.740 | 25.860 | 25.240 | 25.660 | 24.460 | 206,036 |
| 2024-05-14 | 25.260 | 25.740 | 25.120 | 25.720 | 24.517 | 171,712 |
| 2024-05-13 | 25.040 | 25.200 | 24.820 | 25.180 | 24.002 | 272,156 |
| 2024-05-10 | 26.000 | 26.000 | 24.940 | 24.980 | 23.811 | 715,715 |
| 2024-05-09 | 26.380 | 26.500 | 25.520 | 25.760 | 24.555 | 438,006 |
| 2024-05-08 | 26.500 | 26.880 | 26.220 | 26.400 | 25.165 | 713,991 |
| 2024-05-07 | 25.740 | 26.400 | 25.600 | 26.360 | 25.127 | 982,908 |
| 2024-05-06 | 24.880 | 25.960 | 24.500 | 25.500 | 24.307 | 1,280,318 |
| 2024-05-03 | 25.500 | 26.500 | 24.000 | 24.500 | 23.354 | 24,942,272 |
← NewerPage 11 of 11 · 634 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.4216 EUR |
| 2025-06-10 | 0.3768 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.