Puuilo Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	12.37	12.37	12.00	12.01	12.01	0.92%	110,261
Mar 17, 2026	11.91	11.97	11.81	11.90	11.90	-	53,513
Mar 16, 2026	11.95	11.99	11.85	11.90	11.90	-0.08%	77,149
Mar 13, 2026	11.81	12.06	11.70	11.91	11.91	1.02%	70,277
Mar 12, 2026	11.85	11.87	11.75	11.79	11.79	-0.76%	102,548
Mar 11, 2026	11.91	12.19	11.85	11.88	11.88	1.63%	302,052
Mar 10, 2026	11.67	11.86	11.64	11.69	11.69	1.74%	68,643
Mar 9, 2026	11.53	11.57	11.43	11.49	11.49	-1.88%	90,871
Mar 6, 2026	11.90	11.93	11.62	11.71	11.71	-1.76%	150,732
Mar 5, 2026	11.95	12.16	11.91	11.92	11.92	-	150,872
Mar 4, 2026	11.56	12.12	11.56	11.92	11.92	3.47%	191,368
Mar 3, 2026	11.83	11.83	11.42	11.52	11.52	-2.87%	112,097
Mar 2, 2026	12.00	12.01	11.82	11.86	11.86	-1.98%	101,074
Feb 27, 2026	12.03	12.12	11.99	12.10	12.10	0.83%	181,633
Feb 26, 2026	12.08	12.09	11.97	12.00	12.00	-0.66%	91,314
Feb 25, 2026	12.10	12.13	11.99	12.08	12.08	0.17%	51,326
Feb 24, 2026	12.05	12.12	11.98	12.06	12.06	0.25%	64,786
Feb 23, 2026	12.10	12.20	12.03	12.03	12.03	-0.50%	53,677
Feb 20, 2026	12.17	12.17	12.04	12.09	12.09	-0.58%	373,634
Feb 19, 2026	12.11	12.19	12.03	12.16	12.16	0.58%	76,538
Feb 18, 2026	12.07	12.15	12.02	12.09	12.09	0.33%	101,047
Feb 17, 2026	12.10	12.12	12.00	12.05	12.05	-0.17%	109,128
Feb 16, 2026	12.05	12.11	12.00	12.07	12.07	0.17%	77,334
Feb 13, 2026	12.05	12.06	11.96	12.05	12.05	-	127,211
Feb 12, 2026	12.17	12.20	12.01	12.05	12.05	-0.99%	104,824
Feb 11, 2026	12.37	12.38	12.17	12.17	12.17	-1.70%	110,521
Feb 10, 2026	12.39	12.45	12.27	12.38	12.38	-0.08%	124,647
Feb 9, 2026	12.41	12.49	12.30	12.39	12.39	-0.16%	49,805
Feb 6, 2026	12.31	12.41	12.19	12.41	12.41	1.22%	67,054
Feb 5, 2026	12.42	12.42	12.15	12.26	12.26	-1.29%	109,987
Feb 4, 2026	12.27	12.46	12.24	12.42	12.42	0.98%	63,096
Feb 3, 2026	12.45	12.45	12.22	12.30	12.30	-0.73%	51,900
Feb 2, 2026	12.34	12.42	12.28	12.39	12.39	0.65%	66,386
Jan 30, 2026	12.36	12.40	12.23	12.31	12.31	0.41%	89,684
Jan 29, 2026	12.46	12.46	12.26	12.26	12.26	-1.21%	60,278
Jan 28, 2026	12.43	12.47	12.31	12.41	12.41	0.08%	85,547
Jan 27, 2026	12.41	12.45	12.37	12.40	12.40	0.08%	61,024
Jan 26, 2026	12.44	12.44	12.24	12.39	12.39	0.24%	203,809
Jan 23, 2026	12.50	12.51	12.29	12.36	12.36	-0.72%	104,117
Jan 22, 2026	12.32	12.45	12.31	12.45	12.45	2.64%	140,597
Jan 21, 2026	12.11	12.14	11.96	12.13	12.13	0.17%	156,299
Jan 20, 2026	12.15	12.17	12.04	12.11	12.11	-0.57%	121,938
Jan 19, 2026	12.33	12.33	12.12	12.18	12.18	-1.22%	215,636
Jan 16, 2026	12.40	12.46	12.31	12.33	12.33	-0.40%	144,564
Jan 15, 2026	12.34	12.39	12.25	12.38	12.38	0.32%	757,329
Jan 14, 2026	12.49	12.54	12.30	12.34	12.34	-0.96%	141,084
Jan 13, 2026	12.65	12.70	12.40	12.46	12.46	-1.50%	110,058
Jan 12, 2026	12.64	12.79	12.55	12.65	12.65	-0.32%	181,612
Jan 9, 2026	12.70	12.71	12.58	12.69	12.69	0.40%	853,988
Jan 8, 2026	12.60	12.67	12.50	12.64	12.64	0.48%	71,511