Tulikivi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	0.568	0.574	0.560	0.560	0.536	198,470
2022-01-14	0.560	0.570	0.550	0.570	0.546	353,238
2022-01-13	0.540	0.562	0.514	0.554	0.531	641,928
2022-01-12	0.482	0.546	0.478	0.540	0.517	1,589,410
2022-01-11	0.458	0.459	0.451	0.456	0.437	46,377
2022-01-10	0.471	0.471	0.450	0.453	0.434	112,018
2022-01-07	0.473	0.473	0.464	0.465	0.445	68,469
2022-01-05	0.473	0.483	0.470	0.476	0.456	132,663
2022-01-04	0.477	0.487	0.470	0.473	0.453	121,835
2022-01-03	0.477	0.481	0.467	0.477	0.457	236,633
2021-12-30	0.481	0.497	0.469	0.478	0.458	226,067
2021-12-29	0.498	0.498	0.476	0.484	0.464	131,940
2021-12-28	0.489	0.490	0.474	0.490	0.469	99,120
2021-12-27	0.470	0.499	0.469	0.485	0.465	333,491
2021-12-23	0.462	0.469	0.460	0.462	0.443	49,910
2021-12-22	0.450	0.460	0.444	0.457	0.438	76,285
2021-12-21	0.440	0.454	0.440	0.446	0.427	62,525
2021-12-20	0.449	0.449	0.430	0.440	0.421	210,841
2021-12-17	0.456	0.458	0.446	0.455	0.436	63,121
2021-12-16	0.466	0.470	0.450	0.466	0.446	104,822
2021-12-15	0.451	0.470	0.450	0.458	0.439	72,183
2021-12-14	0.450	0.454	0.440	0.451	0.432	100,115
2021-12-13	0.461	0.464	0.448	0.449	0.430	51,045
2021-12-10	0.450	0.462	0.446	0.459	0.440	61,830
2021-12-09	0.467	0.467	0.443	0.455	0.436	75,066
2021-12-08	0.464	0.469	0.458	0.467	0.447	40,553
2021-12-07	0.450	0.470	0.450	0.464	0.444	74,064
2021-12-03	0.469	0.469	0.455	0.455	0.436	41,519
2021-12-02	0.475	0.475	0.462	0.466	0.446	66,839
2021-12-01	0.454	0.494	0.452	0.475	0.455	169,572
2021-11-30	0.430	0.449	0.426	0.446	0.427	71,990
2021-11-29	0.438	0.450	0.431	0.431	0.413	102,014
2021-11-26	0.459	0.459	0.432	0.438	0.420	228,643
2021-11-25	0.458	0.470	0.458	0.465	0.445	90,225
2021-11-24	0.460	0.462	0.451	0.452	0.433	47,323
2021-11-23	0.462	0.463	0.451	0.463	0.443	91,275
2021-11-22	0.477	0.479	0.460	0.465	0.445	163,156
2021-11-19	0.479	0.480	0.470	0.472	0.452	90,299
2021-11-18	0.481	0.484	0.470	0.471	0.451	117,965
2021-11-17	0.490	0.490	0.471	0.484	0.464	37,248
2021-11-16	0.499	0.499	0.483	0.490	0.469	55,071
2021-11-15	0.491	0.492	0.482	0.490	0.469	126,454
2021-11-12	0.492	0.492	0.479	0.489	0.468	202,465
2021-11-11	0.497	0.499	0.480	0.493	0.472	91,947
2021-11-10	0.530	0.530	0.484	0.506	0.485	236,756
2021-11-09	0.524	0.528	0.514	0.514	0.492	132,042
2021-11-08	0.540	0.540	0.512	0.524	0.502	198,009
2021-11-05	0.568	0.576	0.528	0.540	0.517	713,097
2021-11-04	0.524	0.568	0.524	0.566	0.542	460,902
2021-11-03	0.526	0.526	0.520	0.524	0.502	79,401
2021-11-02	0.530	0.532	0.502	0.528	0.506	152,930
2021-11-01	0.502	0.524	0.502	0.520	0.498	160,329
2021-10-29	0.494	0.506	0.493	0.498	0.477	41,801
2021-10-28	0.500	0.506	0.498	0.499	0.478	38,602
2021-10-27	0.502	0.520	0.497	0.500	0.479	52,154
2021-10-26	0.508	0.508	0.487	0.508	0.487	103,993
2021-10-25	0.520	0.520	0.500	0.512	0.490	123,914
2021-10-22	0.536	0.536	0.524	0.524	0.502	46,518
2021-10-21	0.526	0.528	0.508	0.526	0.504	96,810
2021-10-20	0.520	0.538	0.520	0.526	0.504	94,466

← NewerPage 21 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-03	0.0100 EUR
2024-04-26	0.0100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.