Frankfurt - Delayed Quote
EUR
Puuilo Oyj (8JQ.F)
18.50
0.00
(0.00%)
As of November 4 at 9:55:01 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
18.38
18.38
18.38
18.38
18.38
1,000
Nov 4, 2026
18.08
18.50
18.08
18.50
18.50
-
Nov 3, 2026
18.28
18.54
18.18
18.54
18.54
-
Nov 2, 2026
18.34
18.52
18.34
18.52
18.52
-
Oct 30, 2026
18.26
18.86
18.26
18.86
18.86
-
Oct 29, 2026
18.44
18.56
18.40
18.56
18.56
-
Oct 28, 2026
18.40
18.88
18.40
18.88
18.88
-
Oct 27, 2026
18.44
18.76
18.44
18.76
18.76
-
Oct 26, 2026
17.94
18.82
17.94
18.82
18.82
-
Oct 23, 2026
18.18
18.50
18.18
18.24
18.24
-
Oct 22, 2026
18.18
18.52
18.18
18.24
18.24
-
Oct 21, 2026
18.14
18.62
18.14
18.62
18.62
-
Oct 20, 2026
18.06
18.50
18.06
18.50
18.50
-
Oct 19, 2026
18.20
18.58
18.20
18.20
18.20
-
Oct 16, 2026
18.02
18.46
18.02
18.34
18.34
-
Oct 15, 2026
18.00
18.32
18.00
18.32
18.32
-
Oct 14, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
17.40
18.26
17.40
17.94
17.94
-
Oct 13, 2026
17.50
17.86
17.50
17.86
17.53
-
Oct 12, 2026
17.20
17.86
17.20
17.86
17.53
-
Oct 9, 2026
16.92
17.34
16.92
17.34
17.02
-
Oct 8, 2026
16.82
17.16
16.82
17.16
16.84
-
Oct 7, 2026
16.56
16.98
16.56
16.98
16.67
-
Oct 6, 2026
16.46
16.74
16.46
16.74
16.43
-
Oct 5, 2026
16.64
16.74
16.64
16.64
16.33
-
Oct 2, 2026
16.58
16.80
16.58
16.64
16.33
-
Oct 1, 2026
17.22
17.22
16.84
16.84
16.53
-
Sep 30, 2026
17.12
17.42
17.12
17.36
17.04
-
Sep 29, 2026
17.16
17.36
17.16
17.36
17.04
-
Sep 28, 2026
17.30
17.48
17.30
17.32
17.00
-
Sep 25, 2026
17.18
17.58
17.18
17.58
17.26
-
Sep 24, 2026
17.42
17.50
17.42
17.46
17.14
-
Sep 23, 2026
17.68
17.68
17.54
17.54
17.22
-
Sep 22, 2026
17.40
17.56
17.40
17.56
17.24
-
Sep 21, 2026
16.88
17.46
16.88
17.46
17.14
-
Sep 18, 2026
17.04
17.16
16.94
16.94
16.63
-
Sep 17, 2026
17.02
17.22
17.02
17.22
16.90
-
Sep 16, 2026
16.80
17.16
16.80
17.16
16.84
1,000
Sep 15, 2026
16.82
16.90
16.62
16.90
16.59
-
Sep 14, 2026
17.22
17.32
16.88
16.88
16.57
5
Sep 11, 2026
16.80
17.42
16.80
17.42
17.10
-
Sep 10, 2026
16.96
17.02
16.74
17.02
16.71
-
Sep 9, 2026
17.44
17.44
17.26
17.26
16.94
-
Sep 8, 2026
17.42
17.66
17.42
17.66
17.33
-
Sep 7, 2026
17.08
17.70
17.08
17.62
17.29
-
Sep 4, 2026
17.08
17.12
17.08
17.12
16.80
-
Sep 3, 2026
17.06
17.24
17.06
17.24
16.92
-
Sep 2, 2026
17.40
17.42
17.26
17.26
16.94
-
Sep 1, 2026
17.02
17.64
17.02
17.64
17.31
-
Aug 31, 2026
16.86
17.02
16.86
17.02
16.71
-
Aug 28, 2026
16.98
16.98
16.94
16.94
16.63
-
Aug 27, 2026
16.88
17.08
16.88
17.08
16.76
-
Aug 26, 2026
16.60
17.02
16.60
17.02
16.71
-
Aug 25, 2026
15.70
16.78
15.70
16.78
16.47
-
Aug 24, 2026
16.68
16.68
16.62
16.62
16.31
-
Aug 21, 2026
15.44
16.80
15.44
16.80
16.49
-
Aug 20, 2026
15.48
16.70
15.48
16.60
16.29
-
Aug 19, 2026
15.82
16.66
15.82
16.50
16.20
-
Aug 18, 2026
15.68
16.88
15.68
16.88
16.57
-
Aug 17, 2026
17.06
17.06
16.82
16.82
16.51
-
Aug 14, 2026
17.14
17.16
17.10
17.16
16.84
-
Aug 13, 2026
17.04
17.16
17.04
17.16
16.84
-
Aug 12, 2026
16.92
17.08
16.92
17.08
16.76
-
Aug 11, 2026
16.90
17.04
16.90
17.00
16.69
-
Aug 10, 2026
17.10
17.22
17.08
17.10
16.78
1,000
Aug 7, 2026
17.04
17.16
16.98
17.16
16.84
-
Aug 6, 2026
16.96
17.20
16.96
17.20
16.88
-
Aug 5, 2026
16.82
17.18
16.82
17.18
16.86
-
Aug 4, 2026
16.86
16.90
16.80
16.90
16.59
-
Aug 3, 2026
17.10
17.10
16.88
16.88
16.57
-
Jul 31, 2026
17.12
17.34
17.12
17.22
16.90
-
Jul 30, 2026
17.04
17.22
17.04
17.22
16.90
-
Jul 29, 2026
17.24
17.24
16.98
16.98
16.67
-
Jul 28, 2026
16.94
17.18
16.94
17.18
16.86
-
Jul 27, 2026
17.04
17.20
17.02
17.02
16.71
-
Jul 24, 2026
17.00
17.04
17.00
17.00
16.69
-
Jul 23, 2026
17.22
17.22
17.00
17.00
16.69
-
Jul 22, 2026
16.92
17.28
16.92
17.28
16.96
-
Jul 21, 2026
16.84
16.90
16.84
16.90
16.59
-
Jul 20, 2026
16.98
17.08
16.96
16.96
16.65
-
Jul 17, 2026
17.06
17.06
16.86
17.00
16.69
-
Jul 16, 2026
16.98
17.08
16.94
16.94
16.63
-
Jul 15, 2026
16.86
16.96
16.80
16.96
16.65
-
Jul 14, 2026
17.06
17.06
16.88
16.92
16.61
-
Jul 13, 2026
17.20
17.20
17.12
17.16
16.84
-
Jul 10, 2026
17.36
17.38
17.26
17.26
16.94
-
Jul 9, 2026
17.00
17.28
17.00
17.28
16.96
-
Jul 8, 2026
17.62
17.62
17.08
17.08
16.76
-
Jul 7, 2026
17.70
17.76
17.70
17.76
17.43
-
Jul 6, 2026
18.04
18.04
17.70
17.70
17.37
-
Jul 3, 2026
17.98
17.98
17.84
17.90
17.57
-
Jul 2, 2026
17.78
17.82
17.78
17.82
17.49
-
Jul 1, 2026
17.90
17.90
17.66
17.68
17.35
-
Jun 30, 2026
17.52
17.86
17.44
17.86
17.53
-
Jun 29, 2026
17.56
17.56
17.50
17.50
17.18
-
Jun 26, 2026
17.54
17.54
17.32
17.32
17.00
-
Jun 25, 2026
17.18
17.60
17.18
17.60
17.27
-
Jun 24, 2026
17.16
17.16
16.92
16.92
16.61
-
Jun 23, 2026
17.42
17.42
17.16
17.28
16.96
-
Jun 22, 2026
17.36
17.36
17.08
17.32
17.00
-
Jun 19, 2026
17.36
17.36
17.36
17.36
17.04
-
Jun 18, 2026
16.88
17.22
16.88
17.22
16.90
-
Jun 17, 2026
16.78
16.94
16.78
16.78
16.47
-
Jun 16, 2026
17.02
17.02
16.78
16.78
16.47
120
Jun 15, 2026
16.72
17.08
16.60
17.08
16.76
242
Jun 12, 2026
15.94
16.74
15.94
16.74
16.43
-
Jun 11, 2026
14.54
15.70
14.54
15.70
15.41
-
Jun 10, 2026
13.96
13.96
13.88
13.88
13.62
-
Jun 9, 2026
14.08
14.08
13.96
13.96
13.70
-
Jun 8, 2026
13.96
13.96
13.92
13.94
13.68
-
Jun 5, 2026
13.78
14.10
13.78
14.02
13.76
-
Jun 4, 2026
13.10
13.82
13.10
13.82
13.56
-
Jun 3, 2026
13.06
13.12
13.06
13.08
12.84
-
Jun 2, 2026
12.98
13.36
12.98
13.12
12.88
-
Jun 1, 2026
13.08
13.12
13.02
13.02
12.78
-
May 29, 2026
12.94
12.98
12.94
12.96
12.72
-
May 28, 2026
13.14
13.14
12.92
12.92
12.68
-
May 27, 2026
12.90
13.12
12.90
13.08
12.84
-
May 26, 2026
13.06
13.06
12.94
12.94
12.70
-
May 25, 2026
12.80
13.10
12.80
13.10
12.86
-
May 22, 2026
12.74
12.82
12.74
12.80
12.56
-
May 21, 2026
12.90
13.04
12.90
12.92
12.68
-
May 20, 2026
12.64
12.84
12.64
12.84
12.60
-
May 19, 2026
12.52
12.74
12.52
12.72
12.48
-
May 18, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
12.64
12.64
12.24
12.58
12.35
-
May 15, 2026
12.76
12.76
12.60
12.60
12.04
-
May 14, 2026
12.84
12.84
12.28
12.28
11.74
-
May 13, 2026
12.72
12.72
12.70
12.70
12.14
-
May 12, 2026
12.68
12.76
12.56
12.76
12.20
-
May 11, 2026
12.68
12.72
12.68
12.68
12.12
-
May 8, 2026
12.92
12.94
12.66
12.78
12.22
-
May 7, 2026
12.94
12.94
12.94
12.94
12.37
-
May 6, 2026
12.56
12.88
12.56
12.88
12.31
-
May 5, 2026
12.50
12.54
12.50
12.52
11.97
-
May 4, 2026
12.84
12.84
12.64
12.64
12.08
-
Apr 30, 2026
12.78
12.90
12.70
12.90
12.33
-
Apr 29, 2026
12.94
12.94
12.84
12.92
12.35
-
Apr 28, 2026
13.02
13.02
12.96
12.96
12.39
-
Apr 27, 2026
13.22
13.30
13.06
13.16
12.58
2
Apr 24, 2026
13.46
13.46
13.22
13.26
12.67
-
Apr 23, 2026
13.40
13.42
13.36
13.42
12.83
-
Apr 22, 2026
13.38
13.46
13.30
13.46
12.87
-
Apr 21, 2026
13.50
13.60
13.34
13.34
12.75
5
Apr 20, 2026
13.48
13.52
13.38
13.52
12.92
-
Apr 17, 2026
13.20
13.48
13.20
13.48
12.88
-
Apr 16, 2026
13.04
13.26
13.04
13.26
12.67
-
Apr 15, 2026
13.16
13.16
13.02
13.16
12.58
-
Apr 14, 2026
12.98
13.18
12.98
13.18
12.60
-
Apr 13, 2026
13.04
13.20
12.96
13.02
12.44
629
Apr 10, 2026
13.04
13.18
13.02
13.18
12.60
-
Apr 9, 2026
13.02
13.08
13.02
13.02
12.44
-
Apr 8, 2026
12.70
13.14
12.70
13.14
12.56
-
Apr 7, 2026
12.66
12.76
12.66
12.76
12.20
-
Apr 2, 2026
12.89
12.89
12.77
12.77
12.21
-
Apr 1, 2026
12.68
12.86
12.68
12.82
12.25
-
Mar 31, 2026
12.27
12.59
12.27
12.59
12.03
-
Mar 30, 2026
12.37
12.37
12.16
12.16
11.62
-
Mar 27, 2026
12.49
12.49
12.29
12.29
11.75
-
Mar 26, 2026
12.50
12.66
12.50
12.64
12.08
-
Mar 25, 2026
11.68
12.62
11.68
12.48
11.93
-
Mar 24, 2026
11.53
11.58
11.53
11.58
11.07
-
Mar 23, 2026
11.65
11.67
11.37
11.67
11.15
-
Mar 20, 2026
11.80
11.84
11.72
11.72
11.20
-
Mar 19, 2026
11.99
11.99
11.74
11.75
11.23
-
Mar 18, 2026
11.85
12.19
11.85
12.05
11.52
-
Mar 17, 2026
11.90
11.90
11.85
11.85
11.33
-
Mar 16, 2026
11.89
11.89
11.85
11.89
11.36
-
Mar 13, 2026
11.78
11.95
11.77
11.95
11.42
-
Mar 12, 2026
11.85
11.85
11.78
11.78
11.26
-
Mar 11, 2026
11.71
12.02
11.71
11.92
11.39
-
Mar 10, 2026
11.50
11.79
11.50
11.75
11.23
-
Mar 9, 2026
11.55
11.55
11.47
11.47
10.96
-
Mar 6, 2026
11.97
11.97
11.71
11.71
11.19
-
Mar 5, 2026
11.87
12.05
11.87
12.05
11.52
-
Mar 4, 2026
11.44
11.96
11.44
11.96
11.43
-
Mar 3, 2026
11.84
11.84
11.46
11.46
10.95
-
Mar 2, 2026
11.97
11.97
11.85
11.85
11.33
-
Feb 27, 2026
11.98
12.08
11.97
12.08
11.55
-
Feb 26, 2026
12.04
12.08
11.99
11.99
11.46
-
Feb 25, 2026
12.04
12.04
12.03
12.03
11.50
-
Feb 24, 2026
12.05
12.05
12.04
12.05
11.52
-
Feb 23, 2026
12.07
12.15
12.07
12.15
11.61
-
Feb 20, 2026
12.14
12.14
12.06
12.06
11.53
-
Feb 19, 2026
12.08
12.13
12.08
12.09
11.56
-
Feb 18, 2026
12.04
12.09
12.03
12.08
11.55
150
Feb 17, 2026
12.04
12.06
11.99
11.99
11.46
-
Feb 16, 2026
12.01
12.08
12.01
12.08
11.55
-
Feb 13, 2026
12.00
12.03
12.00
12.03
11.50
-
Feb 12, 2026
12.17
12.17
12.04
12.06
11.53
-
Feb 11, 2026
12.40
12.40
12.24
12.24
11.70
-
Feb 10, 2026
12.37
12.38
12.30
12.38
11.83
-
Feb 9, 2026
12.35
12.38
12.35
12.36
11.81
117
Feb 6, 2026
12.22
12.30
12.21
12.30
11.76
-
Feb 5, 2026
12.36
12.41
12.22
12.22
11.68
17
Feb 4, 2026
12.26
12.39
12.26
12.39
11.84
-
Feb 3, 2026
12.36
12.36
12.26
12.26
11.72
-
Feb 2, 2026
12.32
12.36
12.31
12.36
11.81
-
Jan 30, 2026
12.27
12.30
12.27
12.27
11.73
-
Jan 29, 2026
12.41
12.41
12.34
12.37
11.82
-
Jan 28, 2026
12.39
12.39
12.34
12.39
11.84
-
Jan 27, 2026
12.35
12.42
12.35
12.42
11.87
-
Jan 26, 2026
12.30
12.36
12.27
12.36
11.81
100
Jan 23, 2026
12.38
12.38
12.32
12.32
11.78
-
Jan 22, 2026
12.08
12.42
12.08
12.42
11.87
-
Jan 21, 2026
11.89
12.11
11.89
12.08
11.55
-
Jan 20, 2026
12.12
12.12
12.11
12.12
11.58
-
Jan 19, 2026
12.26
12.26
12.14
12.14
11.60
-
Jan 16, 2026
12.34
12.42
12.34
12.39
11.84
-
Jan 15, 2026
12.20
12.37
12.20
12.37
11.82
-
Jan 14, 2026
12.45
12.66
12.40
12.66
12.10
-
Jan 13, 2026
12.58
12.61
12.51
12.51
11.96
-
Jan 12, 2026
12.61
12.70
12.60
12.62
12.06
-
Jan 9, 2026
12.55
12.66
12.55
12.66
12.10
-
Jan 8, 2026
12.47
12.53
12.47
12.48
11.93
-
Jan 7, 2026
12.56
12.56
12.47
12.47
11.92
-
Jan 6, 2026
12.12
12.12
12.12
12.12
11.58
-
Jan 5, 2026
11.96
12.15
11.96
12.15
11.61
-
Jan 2, 2026
12.17
12.23
12.17
12.23
11.69
-
Dec 30, 2025
12.07
12.28
12.07
12.28
11.74
-
Dec 29, 2025
12.02
12.17
12.02
12.17
11.63
-
Dec 23, 2025
11.98
12.11
11.98
12.11
11.57
-
Dec 22, 2025
11.91
12.02
11.91
12.02
11.49
-
Dec 19, 2025
11.92
12.65
11.92
12.65
12.09
-
Dec 18, 2025
12.37
12.59
11.95
11.95
11.42
161
Dec 17, 2025
12.57
12.57
12.36
12.36
11.81
-
Dec 16, 2025
12.76
12.76
12.39
12.39
11.84
-
Dec 15, 2025
12.81
12.94
12.68
12.68
12.12
-
Dec 12, 2025
12.99
13.07
12.84
12.84
12.27
-
Dec 11, 2025
13.10
13.10
12.87
13.04
12.46
100
Dec 10, 2025
14.30
14.30
14.30
14.30
13.67
-
Dec 9, 2025
14.03
14.30
14.03
14.30
13.67
-
Dec 8, 2025
14.11
14.11
14.11
14.11
13.49
-
Dec 5, 2025
14.72
14.72
14.44
14.46
13.82
180
Dec 4, 2025
14.68
14.74
14.60
14.74
14.09
-
Dec 3, 2025
14.34
14.62
14.34
14.58
13.94
-
Dec 2, 2025
14.63
14.63
14.42
14.42
13.78
-
Dec 1, 2025
14.73
14.73
14.53
14.54
13.90
-
Nov 28, 2025
14.70
14.72
14.67
14.72
14.07
-
Nov 27, 2025
14.64
14.64
14.58
14.62
13.97
-
Nov 26, 2025
14.49
14.49
14.45
14.45
13.81
-
Nov 25, 2025
14.49
14.49
14.25
14.25
13.62
-
Nov 24, 2025
14.48
14.69
14.48
14.69
14.04
-
Nov 21, 2025
14.54
14.54
14.38
14.39
13.75
-
Nov 20, 2025
14.22
14.51
14.22
14.47
13.83
-
Nov 19, 2025
14.07
14.28
14.07
14.28
13.65
-
Nov 18, 2025
14.16
14.16
13.97
13.97
13.35
-
Nov 17, 2025
14.28
14.29
14.16
14.16
13.53
-
Nov 14, 2025
14.38
14.38
14.10
14.16
13.53
-
Nov 13, 2025
14.49
14.49
14.41
14.42
13.78
-
Nov 12, 2025
14.42
14.42
14.34
14.41
13.77
-
Nov 11, 2025
14.03
14.24
14.03
14.24
13.61
-
Nov 10, 2025
13.95
14.02
13.95
13.97
13.35
-
Nov 7, 2025
13.99
14.04
13.89
13.89
13.28
-
Nov 6, 2025
13.95
14.11
13.93
13.99
13.37
-
Nov 5, 2025
13.97
13.97
13.92
13.93
13.31
-
