Puuilo Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 9.135 | 9.210 | 8.850 | 8.940 | 8.120 | 110,628 |
| 2024-11-18 | 8.940 | 9.180 | 8.900 | 9.130 | 8.292 | 65,134 |
| 2024-11-15 | 8.920 | 9.140 | 8.920 | 8.940 | 8.120 | 121,239 |
| 2024-11-14 | 8.940 | 9.000 | 8.850 | 8.920 | 8.102 | 39,316 |
| 2024-11-13 | 9.045 | 9.085 | 8.890 | 8.950 | 8.129 | 101,929 |
| 2024-11-12 | 9.110 | 9.110 | 8.940 | 9.055 | 8.224 | 57,067 |
| 2024-11-11 | 9.045 | 9.180 | 9.035 | 9.110 | 8.274 | 45,842 |
| 2024-11-08 | 9.090 | 9.185 | 9.005 | 9.045 | 8.215 | 37,860 |
| 2024-11-07 | 9.000 | 9.200 | 8.995 | 9.090 | 8.256 | 73,810 |
| 2024-11-06 | 9.050 | 9.190 | 8.960 | 9.005 | 8.179 | 22,933 |
| 2024-11-05 | 9.035 | 9.110 | 9.030 | 9.040 | 8.211 | 24,879 |
| 2024-11-04 | 9.275 | 9.320 | 9.030 | 9.035 | 8.206 | 49,965 |
| 2024-11-01 | 9.205 | 9.285 | 9.110 | 9.275 | 8.424 | 56,394 |
| 2024-10-31 | 9.260 | 9.260 | 9.120 | 9.225 | 8.379 | 64,699 |
| 2024-10-30 | 9.240 | 9.320 | 9.205 | 9.295 | 8.442 | 101,475 |
| 2024-10-29 | 9.250 | 9.315 | 9.215 | 9.240 | 8.392 | 70,187 |
| 2024-10-28 | 9.355 | 9.435 | 9.210 | 9.250 | 8.401 | 44,202 |
| 2024-10-25 | 9.210 | 9.360 | 9.200 | 9.355 | 8.497 | 58,410 |
| 2024-10-24 | 9.320 | 9.380 | 9.230 | 9.255 | 8.406 | 49,577 |
| 2024-10-23 | 9.370 | 9.425 | 9.315 | 9.340 | 8.483 | 59,314 |
| 2024-10-22 | 9.335 | 9.400 | 9.210 | 9.400 | 8.538 | 65,160 |
| 2024-10-21 | 9.575 | 9.620 | 9.330 | 9.340 | 8.483 | 39,159 |
| 2024-10-18 | 9.490 | 9.575 | 9.460 | 9.575 | 8.697 | 36,674 |
| 2024-10-17 | 9.550 | 9.550 | 9.360 | 9.495 | 8.624 | 46,602 |
| 2024-10-16 | 9.600 | 9.640 | 9.520 | 9.550 | 8.674 | 54,098 |
| 2024-10-15 | 9.830 | 9.895 | 9.775 | 9.775 | 8.706 | 57,483 |
| 2024-10-14 | 9.760 | 9.835 | 9.675 | 9.835 | 8.759 | 50,555 |
| 2024-10-11 | 9.715 | 9.820 | 9.660 | 9.760 | 8.692 | 97,604 |
| 2024-10-10 | 9.580 | 9.710 | 9.535 | 9.705 | 8.643 | 43,333 |
| 2024-10-09 | 9.535 | 9.645 | 9.530 | 9.580 | 8.532 | 67,121 |
| 2024-10-08 | 9.500 | 9.650 | 9.475 | 9.535 | 8.492 | 97,958 |
| 2024-10-07 | 9.520 | 9.590 | 9.480 | 9.580 | 8.532 | 41,121 |
| 2024-10-04 | 9.400 | 9.570 | 9.400 | 9.520 | 8.479 | 57,796 |
| 2024-10-03 | 9.450 | 9.515 | 9.350 | 9.400 | 8.372 | 46,143 |
| 2024-10-02 | 9.400 | 9.485 | 9.315 | 9.480 | 8.443 | 51,786 |
| 2024-10-01 | 9.655 | 9.690 | 9.425 | 9.425 | 8.394 | 79,720 |
| 2024-09-30 | 9.695 | 9.825 | 9.625 | 9.655 | 8.599 | 55,841 |
| 2024-09-27 | 9.540 | 9.710 | 9.520 | 9.695 | 8.634 | 44,224 |
| 2024-09-26 | 9.535 | 9.675 | 9.535 | 9.540 | 8.496 | 294,773 |
| 2024-09-25 | 9.500 | 9.580 | 9.470 | 9.535 | 8.492 | 51,669 |
| 2024-09-24 | 9.520 | 9.585 | 9.500 | 9.500 | 8.461 | 43,503 |
| 2024-09-23 | 9.630 | 9.640 | 9.500 | 9.520 | 8.479 | 49,660 |
| 2024-09-20 | 9.715 | 9.720 | 9.515 | 9.600 | 8.550 | 259,511 |
| 2024-09-19 | 9.560 | 10.010 | 9.560 | 9.715 | 8.652 | 174,939 |
| 2024-09-18 | 9.620 | 9.690 | 9.595 | 9.665 | 8.608 | 44,065 |
| 2024-09-17 | 9.430 | 9.685 | 9.410 | 9.620 | 8.568 | 46,790 |
| 2024-09-16 | 9.555 | 9.555 | 9.310 | 9.435 | 8.403 | 79,898 |
| 2024-09-13 | 9.850 | 9.860 | 9.440 | 9.655 | 8.599 | 110,558 |
| 2024-09-12 | 9.790 | 9.865 | 9.525 | 9.845 | 8.768 | 73,985 |
| 2024-09-11 | 9.690 | 9.840 | 9.690 | 9.780 | 8.710 | 48,702 |
| 2024-09-10 | 9.750 | 9.870 | 9.685 | 9.780 | 8.710 | 50,997 |
| 2024-09-09 | 9.550 | 9.780 | 9.550 | 9.750 | 8.683 | 38,819 |
| 2024-09-06 | 9.600 | 9.720 | 9.455 | 9.550 | 8.505 | 119,347 |
| 2024-09-05 | 9.685 | 9.685 | 9.540 | 9.600 | 8.550 | 50,644 |
| 2024-09-04 | 9.995 | 9.995 | 9.630 | 9.685 | 8.626 | 76,397 |
| 2024-09-03 | 10.200 | 10.280 | 9.935 | 10.030 | 8.933 | 222,176 |
| 2024-09-02 | 10.280 | 10.280 | 10.160 | 10.220 | 9.102 | 16,475 |
| 2024-08-30 | 10.280 | 10.350 | 10.260 | 10.280 | 9.156 | 62,650 |
| 2024-08-29 | 10.240 | 10.300 | 10.140 | 10.280 | 9.156 | 42,011 |
| 2024-08-28 | 10.460 | 10.500 | 10.250 | 10.250 | 9.129 | 126,702 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 0.3300 EUR |
| 2026-05-18 | 0.3300 EUR |
| 2025-10-15 | 0.3500 EUR |
| 2025-05-23 | 0.3500 EUR |
| 2024-10-16 | 0.1900 EUR |
| 2024-05-21 | 0.1900 EUR |
| 2023-10-18 | 0.1700 EUR |
| 2023-05-22 | 0.1700 EUR |
| 2022-10-19 | 0.1500 EUR |
| 2022-05-23 | 0.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.