Tulikivi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.455	0.455	0.445	0.454	0.444	7,571
2025-05-19	0.455	0.455	0.450	0.455	0.445	4,290
2025-05-16	0.466	0.469	0.453	0.453	0.443	3,051
2025-05-15	0.468	0.468	0.447	0.458	0.448	6,018
2025-05-14	0.460	0.468	0.456	0.468	0.458	22,993
2025-05-13	0.470	0.477	0.465	0.470	0.460	6,834
2025-05-12	0.480	0.480	0.460	0.478	0.467	28,946
2025-05-09	0.484	0.485	0.480	0.480	0.469	51,847
2025-05-08	0.480	0.485	0.475	0.484	0.473	68,625
2025-05-07	0.489	0.489	0.485	0.485	0.474	3,040
2025-05-06	0.482	0.488	0.450	0.485	0.474	14,467
2025-05-05	0.488	0.488	0.477	0.482	0.471	3,567
2025-05-02	0.480	0.488	0.471	0.488	0.477	6,530
2025-04-30	0.482	0.482	0.480	0.481	0.470	6,018
2025-04-29	0.486	0.486	0.465	0.482	0.471	25,524
2025-04-28	0.481	0.489	0.478	0.485	0.474	11,790
2025-04-25	0.481	0.482	0.476	0.481	0.470	11,929
2025-04-24	0.489	0.490	0.479	0.482	0.471	11,427
2025-04-23	0.488	0.489	0.488	0.488	0.477	385
2025-04-22	0.489	0.490	0.485	0.489	0.478	2,716
2025-04-17	0.470	0.489	0.450	0.485	0.474	46,006
2025-04-16	0.485	0.489	0.476	0.476	0.465	4,581
2025-04-15	0.480	0.486	0.476	0.485	0.474	5,089
2025-04-14	0.485	0.486	0.470	0.470	0.460	9,415
2025-04-11	0.484	0.484	0.459	0.484	0.473	97,749
2025-04-10	0.470	0.487	0.460	0.485	0.474	23,190
2025-04-09	0.477	0.480	0.445	0.460	0.450	63,270
2025-04-08	0.440	0.477	0.430	0.477	0.466	46,010
2025-04-07	0.456	0.480	0.432	0.445	0.435	82,753
2025-04-04	0.479	0.484	0.461	0.469	0.459	71,291
2025-04-03	0.482	0.482	0.471	0.479	0.468	13,587
2025-04-02	0.480	0.484	0.471	0.482	0.471	6,196
2025-04-01	0.486	0.486	0.471	0.480	0.469	2,755
2025-03-31	0.487	0.489	0.471	0.486	0.475	16,502
2025-03-28	0.480	0.487	0.480	0.487	0.476	4,806
2025-03-27	0.484	0.487	0.471	0.480	0.469	7,413
2025-03-26	0.482	0.485	0.478	0.484	0.473	21,382
2025-03-25	0.480	0.489	0.467	0.467	0.457	8,977
2025-03-24	0.475	0.484	0.475	0.480	0.469	27,752
2025-03-21	0.485	0.485	0.477	0.477	0.466	7,698
2025-03-20	0.480	0.485	0.480	0.480	0.469	20,623
2025-03-19	0.486	0.486	0.474	0.482	0.471	19,320
2025-03-18	0.485	0.490	0.477	0.486	0.475	16,685
2025-03-17	0.471	0.485	0.471	0.484	0.473	97,622
2025-03-14	0.480	0.492	0.471	0.471	0.461	14,369
2025-03-13	0.490	0.490	0.480	0.480	0.469	37,832
2025-03-12	0.482	0.493	0.479	0.490	0.479	8,334
2025-03-11	0.470	0.492	0.454	0.482	0.471	29,132
2025-03-10	0.481	0.500	0.474	0.480	0.469	72,839
2025-03-07	0.488	0.490	0.469	0.490	0.479	151,201
2025-03-06	0.465	0.489	0.465	0.488	0.477	91,628
2025-03-05	0.465	0.490	0.465	0.465	0.455	58,078
2025-03-04	0.472	0.482	0.465	0.465	0.455	56,682
2025-03-03	0.470	0.477	0.460	0.474	0.464	57,849
2025-02-28	0.466	0.471	0.455	0.470	0.460	71,763
2025-02-27	0.470	0.473	0.465	0.469	0.459	34,009
2025-02-26	0.474	0.474	0.463	0.468	0.458	42,960
2025-02-25	0.465	0.480	0.460	0.473	0.463	11,579
2025-02-24	0.452	0.466	0.451	0.465	0.455	19,975
2025-02-21	0.455	0.468	0.448	0.462	0.452	17,351

← NewerPage 7 of 21 · 1,257 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.