UK markets open in 2 hours 35 minutes

Puuilo Oyj (PUUILO.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
10.14-0.19 (-1.84%)
At close: 06:29PM EEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202410.2910.2910.1110.1410.1425,404
24 Jun 202410.3310.3310.1810.3310.3345,656
20 Jun 202410.2810.3310.2310.3310.33127,463
19 Jun 202410.3010.3510.1810.2810.2848,685
18 Jun 202410.3910.4910.2210.2810.2898,740
17 Jun 202410.1510.4110.1210.4110.4162,616
14 Jun 202410.2210.3510.0010.1510.1599,554
13 Jun 202410.3710.3810.1110.2210.22133,514
12 Jun 202410.4210.4910.1010.3110.31160,996
11 Jun 202410.4210.4710.3710.4510.4545,456
10 Jun 202410.3310.4510.2810.4510.4567,758
07 Jun 202410.7710.7710.2910.3310.3359,498
06 Jun 202410.4110.8110.4110.8110.81146,930
05 Jun 202410.4010.4910.3110.4110.41101,066
04 Jun 202410.4010.6710.3410.4010.40155,540
03 Jun 202410.5710.6710.2910.4010.40234,527
31 May 202410.3110.7010.0010.5710.57556,473
30 May 202410.2310.3710.1210.3110.31139,784
29 May 202410.2410.3910.1410.2710.2780,274
28 May 202410.4110.4510.2010.2510.2542,893
27 May 202410.4810.4810.3310.4110.4135,458
24 May 202410.3510.4910.2910.4910.4932,926
23 May 202410.3910.4310.2910.4010.4054,106
22 May 202410.3910.5110.3010.3410.3464,675
21 May 202410.6010.6010.3410.3910.3951,421
21 May 20240.19 Dividend
20 May 202410.5610.6510.4110.6210.4379,702
17 May 202410.8010.8010.5810.5810.3931,740
16 May 202410.8010.8510.7210.8010.6163,671
15 May 202410.9010.9010.6610.8010.6152,977
14 May 202410.6810.9010.6810.9010.7072,810
13 May 202410.6010.6810.4510.6810.49104,433
10 May 202410.5010.7010.4510.7010.51201,594
08 May 202410.5110.5810.4410.4810.2991,540
07 May 202410.4510.5210.3210.5110.3268,418
06 May 202410.2010.4510.1810.4510.2686,381
03 May 202410.0410.2410.0410.2010.0255,179
02 May 202410.2210.249.9510.039.85109,596
30 Apr 202410.0110.289.9810.2210.0498,917
29 Apr 202410.0010.019.8110.019.8378,577
26 Apr 20249.859.979.829.979.7990,867
25 Apr 202410.0510.099.819.859.67142,662
24 Apr 202410.0010.199.9010.079.89102,645
23 Apr 20249.829.999.769.999.81157,477
22 Apr 20249.689.829.659.809.62148,835
19 Apr 20249.369.559.349.539.36101,784
18 Apr 20249.489.489.279.369.2085,957
17 Apr 20249.439.519.439.489.3146,077
16 Apr 20249.499.499.319.439.26101,451
15 Apr 20249.329.499.249.499.3365,001
12 Apr 20249.389.439.299.349.1759,615
11 Apr 20249.389.469.299.389.2170,741
10 Apr 20249.259.459.259.369.1956,145
09 Apr 20249.359.369.179.279.10124,201
08 Apr 20249.299.409.239.359.18124,206
05 Apr 20249.359.359.219.299.1278,332
04 Apr 20249.459.569.359.359.1883,836
03 Apr 20249.519.589.439.459.29235,245
02 Apr 20249.9010.009.459.519.33272,623
28 Mar 20249.2410.049.249.909.73621,097
27 Mar 20248.829.228.799.189.01229,883
26 Mar 20249.019.018.778.868.71102,620
25 Mar 20248.808.858.728.808.6472,715
22 Mar 20248.818.918.508.808.64275,376
21 Mar 20249.159.158.739.028.86152,533
20 Mar 20249.209.309.209.269.0961,764
19 Mar 20249.279.289.179.289.1252,360
18 Mar 20249.279.279.199.279.1161,148
15 Mar 20249.359.389.249.279.1068,853
14 Mar 20249.229.439.229.359.1986,644
13 Mar 20249.139.279.139.209.0454,965
12 Mar 20249.129.229.119.138.97103,711
11 Mar 20249.109.159.029.128.9661,532
08 Mar 20249.009.148.989.108.9492,669
07 Mar 20248.809.068.699.008.8473,308
06 Mar 20249.109.168.798.818.65102,677
05 Mar 20249.299.319.179.219.0549,358
04 Mar 20249.409.439.249.299.1261,535
01 Mar 20249.459.539.359.409.2462,691
29 Feb 20249.439.499.409.499.32206,375
28 Feb 20249.409.529.399.439.26325,251
27 Feb 20249.419.449.289.409.23108,197
26 Feb 20249.439.489.359.459.28138,123
23 Feb 20249.399.479.389.439.2699,504
22 Feb 20249.409.459.319.399.22156,776
21 Feb 20249.349.399.269.379.20111,302
20 Feb 20249.429.459.339.369.19100,357
19 Feb 20249.409.499.359.429.25383,529
16 Feb 20249.199.409.199.409.23201,295
15 Feb 20249.259.379.119.199.02143,493
14 Feb 20249.009.298.979.299.12326,918
13 Feb 20248.899.008.899.008.84235,406
12 Feb 20248.808.908.788.898.73133,544
09 Feb 20248.738.868.688.808.64393,710
08 Feb 20248.778.808.658.738.58229,814
07 Feb 20248.668.788.668.788.62137,258
06 Feb 20248.818.878.658.678.5174,783
05 Feb 20248.979.068.808.818.65115,260
02 Feb 20248.919.038.918.988.81102,309
01 Feb 20248.918.948.818.918.75157,543
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...