Tulikivi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.419	0.426	0.419	0.420	0.411	11,304
2024-11-18	0.417	0.430	0.417	0.420	0.411	39,106
2024-11-15	0.421	0.430	0.407	0.417	0.408	78,749
2024-11-14	0.423	0.428	0.423	0.425	0.416	18,633
2024-11-13	0.421	0.439	0.420	0.429	0.420	17,220
2024-11-12	0.422	0.439	0.420	0.428	0.419	14,757
2024-11-11	0.426	0.435	0.422	0.426	0.417	6,785
2024-11-08	0.424	0.438	0.406	0.431	0.421	39,174
2024-11-07	0.442	0.442	0.420	0.425	0.416	7,421
2024-11-06	0.440	0.444	0.416	0.442	0.432	36,753
2024-11-05	0.450	0.451	0.438	0.438	0.428	3,627
2024-11-04	0.433	0.439	0.431	0.434	0.424	15,918
2024-11-01	0.460	0.465	0.420	0.434	0.424	62,482
2024-10-31	0.452	0.467	0.440	0.467	0.457	55,327
2024-10-30	0.467	0.467	0.440	0.441	0.431	34,514
2024-10-29	0.451	0.465	0.451	0.451	0.441	29,274
2024-10-28	0.460	0.460	0.451	0.459	0.449	15,161
2024-10-25	0.450	0.460	0.450	0.460	0.450	22,809
2024-10-24	0.476	0.476	0.452	0.452	0.442	39,042
2024-10-23	0.440	0.479	0.440	0.478	0.467	64,491
2024-10-22	0.442	0.450	0.431	0.450	0.440	23,806
2024-10-21	0.442	0.442	0.431	0.442	0.432	46,610
2024-10-18	0.432	0.445	0.430	0.438	0.428	26,082
2024-10-17	0.420	0.439	0.420	0.430	0.420	122,710
2024-10-16	0.467	0.471	0.450	0.460	0.450	21,824
2024-10-15	0.457	0.474	0.457	0.467	0.457	32,684
2024-10-14	0.456	0.471	0.456	0.465	0.455	82,597
2024-10-11	0.459	0.475	0.455	0.474	0.464	101,185
2024-10-10	0.454	0.459	0.454	0.459	0.449	7,507
2024-10-09	0.451	0.458	0.449	0.454	0.444	20,801
2024-10-08	0.455	0.455	0.447	0.451	0.441	15,653
2024-10-07	0.453	0.460	0.448	0.455	0.445	17,033
2024-10-04	0.446	0.454	0.446	0.453	0.443	36,457
2024-10-03	0.446	0.450	0.446	0.450	0.440	16,946
2024-10-02	0.455	0.456	0.450	0.450	0.440	12,565
2024-10-01	0.448	0.455	0.445	0.450	0.440	24,542
2024-09-30	0.454	0.454	0.444	0.450	0.440	26,386
2024-09-27	0.449	0.455	0.444	0.455	0.445	7,003
2024-09-26	0.454	0.454	0.444	0.449	0.439	22,701
2024-09-25	0.464	0.464	0.449	0.454	0.444	28,698
2024-09-24	0.454	0.463	0.441	0.454	0.444	9,834
2024-09-23	0.455	0.455	0.442	0.454	0.444	9,559
2024-09-20	0.443	0.455	0.432	0.455	0.445	52,252
2024-09-19	0.420	0.451	0.420	0.444	0.434	17,943
2024-09-18	0.433	0.437	0.425	0.437	0.427	14,260
2024-09-17	0.431	0.437	0.410	0.437	0.427	15,400
2024-09-16	0.437	0.438	0.421	0.438	0.428	71,984
2024-09-13	0.440	0.440	0.422	0.438	0.428	25,043
2024-09-12	0.449	0.449	0.422	0.441	0.431	22,503
2024-09-11	0.454	0.459	0.449	0.449	0.439	13,596
2024-09-10	0.457	0.457	0.447	0.451	0.441	9,031
2024-09-09	0.476	0.476	0.452	0.457	0.447	4,610
2024-09-06	0.464	0.472	0.453	0.459	0.449	17,562
2024-09-05	0.465	0.479	0.453	0.463	0.453	7,319
2024-09-04	0.496	0.496	0.450	0.470	0.460	265,360
2024-09-03	0.480	0.498	0.470	0.495	0.484	22,229
2024-09-02	0.498	0.498	0.486	0.490	0.479	47,496
2024-08-30	0.477	0.500	0.464	0.498	0.487	30,895
2024-08-29	0.480	0.490	0.466	0.477	0.466	12,911
2024-08-28	0.480	0.491	0.460	0.480	0.469	112,798

← NewerPage 9 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.