Puuilo Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	18.500	18.720	18.420	18.640	18.640	215,431
2026-10-21	18.540	18.660	18.500	18.600	18.600	44,497
2026-10-20	18.440	18.640	18.380	18.600	18.600	70,052
2026-10-19	18.540	18.660	18.440	18.540	18.540	193,651
2026-10-16	18.480	18.740	18.420	18.620	18.620	268,411
2026-10-15	18.380	18.480	18.160	18.380	18.380	157,165
2026-10-14	17.940	18.480	17.940	18.480	18.480	134,342
2026-10-13	18.000	18.240	17.980	18.240	17.910	302,251
2026-10-12	17.660	17.960	17.580	17.920	17.596	311,398
2026-10-09	17.340	17.680	17.340	17.600	17.282	176,763
2026-10-08	17.140	17.280	16.940	17.280	16.967	65,318
2026-10-07	16.660	17.240	16.660	17.240	16.928	296,276
2026-10-06	16.680	16.860	16.660	16.760	16.457	45,226
2026-10-05	16.760	16.820	16.580	16.580	16.280	55,699
2026-10-02	16.760	16.940	16.640	16.760	16.457	101,047
2026-10-01	17.260	17.260	16.620	16.660	16.359	152,158
2026-09-30	17.300	17.460	17.260	17.360	17.046	43,419
2026-09-29	17.300	17.420	17.200	17.260	16.948	50,479
2026-09-28	17.420	17.520	17.260	17.280	16.967	50,095
2026-09-25	17.380	17.720	17.380	17.420	17.105	48,195
2026-09-24	17.440	17.560	17.280	17.320	17.007	28,647
2026-09-23	17.780	17.780	17.440	17.500	17.183	82,746
2026-09-22	17.560	17.780	17.440	17.780	17.458	66,716
2026-09-21	17.180	17.560	17.100	17.500	17.183	56,884
2026-09-18	17.240	17.240	16.920	17.140	16.830	90,123
2026-09-17	17.200	17.300	17.080	17.240	16.928	45,398
2026-09-16	16.960	17.260	16.940	17.120	16.810	42,341
2026-09-15	16.760	16.980	16.520	16.920	16.614	140,983
2026-09-14	17.260	17.400	16.800	16.840	16.535	64,165
2026-09-11	16.920	17.740	16.840	17.260	16.948	142,473
2026-09-10	17.200	17.300	16.700	16.820	16.516	179,735
2026-09-09	17.460	17.460	16.980	17.080	16.771	130,568
2026-09-08	17.520	17.700	17.420	17.480	17.164	43,542
2026-09-07	17.320	17.860	17.320	17.540	17.223	70,464
2026-09-04	17.240	17.300	17.020	17.200	16.889	36,110
2026-09-03	17.320	17.320	16.960	17.220	16.909	62,091
2026-09-02	17.560	17.600	17.160	17.260	16.948	89,550
2026-09-01	17.880	18.000	17.200	17.600	17.282	169,329
2026-08-31	17.000	17.100	16.920	17.080	16.771	230,015
2026-08-28	17.100	17.180	16.880	17.000	16.692	119,585
2026-08-27	17.020	17.200	16.940	17.100	16.791	82,717
2026-08-26	16.760	17.100	16.740	17.000	16.692	51,073
2026-08-25	16.740	16.960	16.620	16.760	16.457	55,707
2026-08-24	16.880	16.880	16.580	16.720	16.418	41,551
2026-08-21	16.600	16.880	16.540	16.880	16.575	43,513
2026-08-20	16.700	16.820	16.500	16.600	16.300	66,055
2026-08-19	16.900	16.900	16.480	16.700	16.398	79,746
2026-08-18	16.840	16.980	16.760	16.960	16.653	90,935
2026-08-17	17.160	17.160	16.760	16.800	16.496	88,405
2026-08-14	17.160	17.260	17.080	17.160	16.850	38,827
2026-08-13	17.100	17.280	17.100	17.160	16.850	36,076
2026-08-12	17.040	17.140	16.920	17.060	16.751	39,871
2026-08-11	17.120	17.120	16.980	17.020	16.712	37,598
2026-08-10	17.140	17.180	17.020	17.160	16.850	68,780
2026-08-07	17.080	17.260	16.900	17.140	16.830	53,016
2026-08-06	17.160	17.240	17.020	17.100	16.791	41,752
2026-08-05	16.900	17.400	16.900	17.080	16.771	63,986
2026-08-04	16.940	16.960	16.760	16.900	16.594	48,140
2026-08-03	17.160	17.260	16.880	16.940	16.634	50,374
2026-07-31	17.220	17.460	17.120	17.120	16.810	65,631

Page 1 of 3 · 128 trading daysOlder →

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.