Helsinki - Delayed Quote EUR

Puuilo Oyj (PUUILO.HE)

Compare
10.23
-0.07
(-0.68%)
At close: January 31 at 6:29:33 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202510.3010.3110.1010.2310.23112,926
Jan 30, 202510.3610.5410.2910.3010.30109,210
Jan 29, 202510.1010.4410.0610.3710.37542,337
Jan 28, 202510.2410.3410.0610.1010.1084,712
Jan 27, 202510.1310.3210.0210.2110.21198,369
Jan 24, 202510.2010.2410.0410.1310.1346,866
Jan 23, 202510.2810.3610.1010.2010.2059,232
Jan 22, 202510.0710.2910.0710.2810.2863,972
Jan 21, 20259.9510.079.9510.0710.0743,367
Jan 20, 202510.0110.029.939.939.9330,179
Jan 17, 20259.9710.059.9610.0110.0154,146
Jan 16, 20259.759.979.729.979.97467,524
Jan 15, 20259.709.759.619.759.7579,450
Jan 14, 20259.689.729.609.679.6756,158
Jan 13, 20259.769.769.599.689.6879,021
Jan 10, 20259.909.919.729.759.7575,487
Jan 9, 20259.859.909.749.909.9047,719
Jan 8, 202510.0910.099.779.829.8268,535
Jan 7, 202510.2310.2310.0910.0910.0954,296
Jan 3, 202510.2010.2610.1210.2010.2041,281
Jan 2, 202510.2510.4010.1510.1910.1943,624
Dec 30, 202410.1410.2510.1010.2210.2268,410
Dec 27, 202410.0210.149.9910.1410.1481,832
Dec 23, 202410.0010.049.8510.0210.0250,100
Dec 20, 202410.0010.039.8310.0310.0380,082
Dec 19, 202410.1610.189.9810.0110.0155,190
Dec 18, 202410.3910.5410.2310.2610.2672,511
Dec 17, 202410.2910.4810.2810.4410.44211,976
Dec 16, 202410.2210.3110.0910.3110.3198,405
Dec 13, 202410.3610.3710.1310.2210.2288,584
Dec 12, 202410.0910.4110.0910.4110.41213,232
Dec 11, 20249.8610.169.8610.0710.07342,455
Dec 10, 20249.239.409.239.409.40123,610
Dec 9, 20249.249.359.209.269.26192,111
Dec 5, 20249.189.269.179.249.2473,500
Dec 4, 20249.109.279.109.169.16137,690
Dec 3, 20249.139.159.049.079.0756,455
Dec 2, 20249.029.118.979.099.0949,178
Nov 29, 20249.089.108.949.029.0278,772
Nov 28, 20249.079.108.999.089.0822,087
Nov 27, 20249.109.109.039.079.0718,910
Nov 26, 20249.279.279.059.079.0745,511
Nov 25, 20249.029.279.029.279.27157,065
Nov 22, 20249.019.058.959.029.0276,653
Nov 21, 20248.989.018.869.019.0157,834
Nov 20, 20248.949.068.948.988.9870,526
Nov 19, 20249.149.218.858.948.94110,628
Nov 18, 20248.949.188.909.139.1365,134
Nov 15, 20248.929.148.928.948.94121,239
Nov 14, 20248.949.008.858.928.9239,316
Nov 13, 20249.059.098.898.958.95101,929
Nov 12, 20249.119.118.949.069.0657,067
Nov 11, 20249.059.189.039.119.1145,842
Nov 8, 20249.099.199.019.059.0537,860
Nov 7, 20249.009.208.999.099.0973,810
Nov 6, 20249.059.198.969.019.0122,933
Nov 5, 20249.039.119.039.049.0424,879
Nov 4, 20249.279.329.039.039.0349,965
Nov 1, 20249.209.289.119.279.2756,394
Oct 31, 20249.269.269.129.239.2364,699
Oct 30, 20249.249.329.209.309.30101,475
Oct 29, 20249.259.319.229.249.2470,187
Oct 28, 20249.359.449.219.259.2544,202
Oct 25, 20249.219.369.209.359.3558,410
Oct 24, 20249.329.389.239.269.2649,577
Oct 23, 20249.379.439.319.349.3459,314
Oct 22, 20249.349.409.219.409.4065,160
Oct 21, 20249.579.629.339.349.3439,159
Oct 18, 20249.499.579.469.579.5736,674
Oct 17, 20249.559.559.369.499.4946,602
Oct 16, 2024 0.19 Dividend
Oct 16, 20249.609.649.529.559.5554,098
Oct 15, 20249.839.909.779.779.5957,483
Oct 14, 20249.769.849.689.849.6450,555
Oct 11, 20249.729.829.669.769.5797,604
Oct 10, 20249.589.719.539.709.5243,333
Oct 9, 20249.539.659.539.589.3967,121
Oct 8, 20249.509.659.489.539.3597,958
Oct 7, 20249.529.599.489.589.3941,121
Oct 4, 20249.409.579.409.529.3357,796
Oct 3, 20249.459.529.359.409.2246,143
Oct 2, 20249.409.489.319.489.3051,786
Oct 1, 20249.659.699.439.439.2479,720
Sep 30, 20249.699.829.639.659.4755,841
Sep 27, 20249.549.719.529.699.5144,224
Sep 26, 20249.539.689.539.549.35294,773
Sep 25, 20249.509.589.479.539.3551,669
Sep 24, 20249.529.599.509.509.3243,503
Sep 23, 20249.639.649.509.529.3349,660
Sep 20, 20249.729.729.529.609.41259,511
Sep 19, 20249.5610.019.569.729.53174,939
Sep 18, 20249.629.699.609.669.4844,065
Sep 17, 20249.439.699.419.629.4346,790
Sep 16, 20249.569.569.319.449.2579,898
Sep 13, 20249.859.869.449.659.47110,558
Sep 12, 20249.799.869.529.859.6573,985
Sep 11, 20249.699.849.699.789.5948,702
Sep 10, 20249.759.879.699.789.5950,997
Sep 9, 20249.559.789.559.759.5638,819
Sep 6, 20249.609.729.459.559.36119,347
Sep 5, 20249.699.699.549.609.4150,644
Sep 4, 20249.999.999.639.699.5076,397
Sep 3, 202410.2010.289.9410.039.84222,176
Sep 2, 202410.2810.2810.1610.2210.0216,475
Aug 30, 202410.2810.3510.2610.2810.0862,650
Aug 29, 202410.2410.3010.1410.2810.0842,011
Aug 28, 202410.4610.5010.2510.2510.05126,702
Aug 27, 202410.4410.5410.4010.4910.2981,135
Aug 26, 202410.3510.4410.3110.4410.2458,459
Aug 23, 202410.1910.4510.1810.4210.2282,873
Aug 22, 202410.2310.3410.2010.2510.0548,902
Aug 21, 202410.0610.2710.0110.2610.0650,905
Aug 20, 202410.0510.1510.0310.069.8636,373
Aug 19, 202410.0110.059.9310.059.8569,834
Aug 16, 20249.9510.149.9410.019.82121,550
Aug 15, 20249.809.959.789.959.7627,929
Aug 14, 20249.779.869.649.869.6733,169
Aug 13, 20249.709.789.569.789.5971,801
Aug 12, 20249.789.849.709.789.5923,676
Aug 9, 20249.749.869.709.799.6030,859
Aug 8, 20249.829.829.539.729.5331,245
Aug 7, 20249.569.849.569.829.6334,877
Aug 6, 20249.519.669.419.569.3741,782
Aug 5, 20249.709.709.369.539.34120,827
Aug 2, 20249.909.909.679.749.5676,773
Aug 1, 202410.1410.219.869.949.74426,087
Jul 31, 20249.9910.229.9810.159.9581,545
Jul 30, 20249.8610.049.8610.009.8165,395
Jul 29, 20249.899.959.759.869.6741,085
Jul 26, 20249.819.939.659.899.7071,357
Jul 25, 20249.829.829.539.819.6292,293
Jul 24, 20249.919.989.699.869.67381,371
Jul 23, 202410.0210.119.9810.029.8365,227
Jul 22, 20249.8510.159.8310.039.8439,405
Jul 19, 20249.809.889.689.859.6648,357
Jul 18, 202410.1710.229.779.869.6761,382
Jul 17, 202410.2510.3310.1810.2810.0899,166
Jul 16, 202410.0010.299.9510.2510.0568,279
Jul 15, 202410.3010.339.939.969.7763,422
Jul 12, 202410.1410.4210.0710.3710.1780,188
Jul 11, 202410.0010.199.9510.169.9655,429
Jul 10, 202410.0210.069.9410.049.8439,915
Jul 9, 202410.0010.129.9110.029.8346,540
Jul 8, 202410.0710.239.9910.009.8175,410
Jul 5, 20249.9710.109.9110.079.87104,336
Jul 4, 20249.959.989.809.979.7826,162
Jul 3, 20249.869.919.759.839.6428,994
Jul 2, 20249.779.869.729.869.6749,157
Jul 1, 202410.0810.119.859.869.6758,782
Jun 28, 202410.4010.4310.0810.089.88151,616
Jun 27, 202410.2210.4210.1210.4210.2295,717
Jun 26, 202410.1210.2310.0110.189.9881,883
Jun 25, 202410.2910.2910.1110.149.9425,404
Jun 24, 202410.3310.3310.1810.3310.1345,656
Jun 20, 202410.2810.3310.2310.3310.13127,463
Jun 19, 202410.3010.3510.1810.2810.0848,685
Jun 18, 202410.3910.4910.2210.2810.0898,740
Jun 17, 202410.1510.4110.1210.4110.2162,616
Jun 14, 202410.2210.3510.0010.159.9599,554
Jun 13, 202410.3710.3810.1110.2210.02133,514
Jun 12, 202410.4210.4910.1010.3110.11160,996
Jun 11, 202410.4210.4710.3710.4510.2545,456
Jun 10, 202410.3310.4510.2810.4510.2567,758
Jun 7, 202410.7710.7710.2910.3310.1359,498
Jun 6, 202410.4110.8110.4110.8110.60146,930
Jun 5, 202410.4010.4910.3110.4110.21101,066
Jun 4, 202410.4010.6710.3410.4010.20155,540
Jun 3, 202410.5710.6710.2910.4010.20234,527
May 31, 202410.3110.7010.0010.5710.36556,473
May 30, 202410.2310.3710.1210.3110.11139,784
May 29, 202410.2410.3910.1410.2710.0780,274
May 28, 202410.4110.4510.2010.2510.0542,893
May 27, 202410.4810.4810.3310.4110.2135,458
May 24, 202410.3510.4910.2910.4910.2932,926
May 23, 202410.3910.4310.2910.4010.2054,106
May 22, 202410.3910.5110.3010.3410.1464,675
May 21, 2024 0.19 Dividend
May 21, 202410.6010.6010.3410.3910.1951,421
May 20, 202410.5610.6510.4110.6210.2379,702
May 17, 202410.8010.8010.5810.5810.1931,740
May 16, 202410.8010.8510.7210.8010.4063,671
May 15, 202410.9010.9010.6610.8010.4052,977
May 14, 202410.6810.9010.6810.9010.5072,810
May 13, 202410.6010.6810.4510.6810.29104,433
May 10, 202410.5010.7010.4510.7010.30201,594
May 8, 202410.5110.5810.4410.4810.0991,540
May 7, 202410.4510.5210.3210.5110.1268,418
May 6, 202410.2010.4510.1810.4510.0686,381
May 3, 202410.0410.2410.0410.209.8255,179
May 2, 202410.2210.249.9510.039.66109,596
Apr 30, 202410.0110.289.9810.229.8498,917
Apr 29, 202410.0010.019.8110.019.6478,577
Apr 26, 20249.859.979.829.979.6090,867
Apr 25, 202410.0510.099.819.859.49142,662
Apr 24, 202410.0010.199.9010.079.70102,645
Apr 23, 20249.829.999.769.999.62157,477
Apr 22, 20249.689.829.659.809.43148,835
Apr 19, 20249.369.559.349.539.18101,784
Apr 18, 20249.489.489.279.369.0285,957
Apr 17, 20249.439.519.439.489.1346,077
Apr 16, 20249.499.499.319.439.08101,451
Apr 15, 20249.329.499.249.499.1465,001
Apr 12, 20249.389.439.299.348.9959,615
Apr 11, 20249.389.469.299.389.0370,741
Apr 10, 20249.259.459.259.369.0156,145
Apr 9, 20249.359.369.179.278.93124,201
Apr 8, 20249.299.409.239.359.00124,206
Apr 5, 20249.359.359.219.298.9578,332
Apr 4, 20249.459.569.359.359.0083,836
Apr 3, 20249.519.589.439.459.11235,245
Apr 2, 20249.9010.009.459.519.15272,623
Mar 28, 20249.2410.049.249.909.54621,097
Mar 27, 20248.829.228.799.188.84229,883
Mar 26, 20249.019.018.778.868.54102,620
Mar 25, 20248.808.858.728.808.4772,715
Mar 22, 20248.818.918.508.808.47275,376
Mar 21, 20249.159.158.739.028.69152,533
Mar 20, 20249.209.309.209.268.9261,764
Mar 19, 20249.279.289.179.288.9452,360
Mar 18, 20249.279.279.199.278.9361,148
Mar 15, 20249.359.389.249.278.9368,853
Mar 14, 20249.229.439.229.359.0186,644
Mar 13, 20249.139.279.139.208.8654,965
Mar 12, 20249.129.229.119.138.79103,711
Mar 11, 20249.109.159.029.128.7861,532
Mar 8, 20249.009.148.989.108.7692,669
Mar 7, 20248.809.068.699.008.6773,308
Mar 6, 20249.109.168.798.818.48102,677
Mar 5, 20249.299.319.179.218.8749,358
Mar 4, 20249.409.439.249.298.9561,535
Mar 1, 20249.459.539.359.409.0662,691
Feb 29, 20249.439.499.409.499.14206,375
Feb 28, 20249.409.529.399.439.08325,251
Feb 27, 20249.419.449.289.409.05108,197
Feb 26, 20249.439.489.359.459.10138,123
Feb 23, 20249.399.479.389.439.0899,504
Feb 22, 20249.409.459.319.399.04156,776
Feb 21, 20249.349.399.269.379.02111,302
Feb 20, 20249.429.459.339.369.01100,357
Feb 19, 20249.409.499.359.429.07383,529
Feb 16, 20249.199.409.199.409.05201,295
Feb 15, 20249.259.379.119.198.85143,493
Feb 14, 20249.009.298.979.298.95326,918
Feb 13, 20248.899.008.899.008.67235,406
Feb 12, 20248.808.908.788.898.56133,544
Feb 9, 20248.738.868.688.808.47393,710
Feb 8, 20248.778.808.658.738.41229,814
Feb 7, 20248.668.788.668.788.46137,258
Feb 6, 20248.818.878.658.678.3574,783
Feb 5, 20248.979.068.808.818.48115,260
Feb 2, 20248.919.038.918.988.64102,309
Feb 1, 20248.918.948.818.918.58157,543
Jan 31, 20248.818.988.788.928.59159,730