Puuilo Oyj (HEL:PUUILO)
13.49
-0.30 (-2.18%)
Aug 6, 2025, 6:29 PM EET
Puuilo Oyj Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 6, 2025 | 13.78 | 13.81 | 13.39 | 13.49 | 13.49 | -2.18% | 60,750 |
Aug 5, 2025 | 13.61 | 13.87 | 13.61 | 13.79 | 13.79 | 1.62% | 31,895 |
Aug 4, 2025 | 13.51 | 13.61 | 13.50 | 13.57 | 13.57 | 0.44% | 31,628 |
Aug 1, 2025 | 13.69 | 13.69 | 13.48 | 13.51 | 13.51 | -1.31% | 74,843 |
Jul 31, 2025 | 13.69 | 13.75 | 13.54 | 13.69 | 13.69 | -0.22% | 43,576 |
Jul 30, 2025 | 13.58 | 13.75 | 13.20 | 13.72 | 13.72 | 6.27% | 48,872 |
Jul 29, 2025 | 13.63 | 13.78 | 12.91 | 12.91 | 12.91 | -5.28% | 43,416 |
Jul 28, 2025 | 13.67 | 13.73 | 13.61 | 13.63 | 13.63 | -0.29% | 55,794 |
Jul 25, 2025 | 13.54 | 13.68 | 13.47 | 13.67 | 13.67 | 0.66% | 30,906 |
Jul 24, 2025 | 13.46 | 13.60 | 13.41 | 13.58 | 13.58 | 1.04% | 71,265 |
Jul 23, 2025 | 13.21 | 13.49 | 13.21 | 13.44 | 13.44 | 2.05% | 54,665 |
Jul 22, 2025 | 13.27 | 13.30 | 13.05 | 13.17 | 13.17 | -0.75% | 65,427 |
Jul 21, 2025 | 13.28 | 13.35 | 13.22 | 13.27 | 13.27 | -0.08% | 37,098 |
Jul 18, 2025 | 13.35 | 13.43 | 13.26 | 13.28 | 13.28 | -0.52% | 43,572 |
Jul 17, 2025 | 13.32 | 13.41 | 13.21 | 13.35 | 13.35 | -0.07% | 68,637 |
Jul 16, 2025 | 13.45 | 13.55 | 13.33 | 13.36 | 13.36 | -0.67% | 77,204 |
Jul 15, 2025 | 13.58 | 13.58 | 13.39 | 13.45 | 13.45 | -0.96% | 60,042 |
Jul 14, 2025 | 13.54 | 13.62 | 13.41 | 13.58 | 13.58 | 0.30% | 49,381 |
Jul 11, 2025 | 13.53 | 13.68 | 13.47 | 13.54 | 13.54 | - | 53,797 |
Jul 10, 2025 | 13.39 | 13.62 | 13.39 | 13.54 | 13.54 | 1.12% | 113,787 |
Jul 9, 2025 | 13.23 | 13.50 | 13.19 | 13.39 | 13.39 | 1.21% | 116,051 |
Jul 8, 2025 | 13.15 | 13.23 | 13.03 | 13.23 | 13.23 | 0.53% | 49,577 |
Jul 7, 2025 | 12.96 | 13.16 | 12.91 | 13.16 | 13.16 | 1.54% | 51,644 |
Jul 4, 2025 | 13.10 | 13.10 | 12.88 | 12.96 | 12.96 | -0.84% | 38,010 |
Jul 3, 2025 | 12.91 | 13.08 | 12.90 | 13.07 | 13.07 | 1.24% | 70,033 |
Jul 2, 2025 | 12.94 | 12.97 | 12.80 | 12.91 | 12.91 | -0.23% | 38,025 |
Jul 1, 2025 | 13.05 | 13.11 | 12.87 | 12.94 | 12.94 | -0.84% | 39,270 |
Jun 30, 2025 | 12.87 | 13.05 | 12.85 | 13.05 | 13.05 | 1.48% | 105,561 |
Jun 27, 2025 | 12.63 | 12.86 | 12.63 | 12.86 | 12.86 | 1.66% | 105,075 |
Jun 26, 2025 | 12.76 | 12.87 | 12.55 | 12.65 | 12.65 | -0.86% | 93,625 |
Jun 25, 2025 | 12.78 | 12.87 | 12.71 | 12.76 | 12.76 | -0.16% | 108,320 |
Jun 24, 2025 | 13.10 | 13.22 | 12.78 | 12.78 | 12.78 | -2.29% | 144,355 |
Jun 23, 2025 | 12.94 | 13.08 | 12.87 | 13.08 | 13.08 | 1.08% | 55,260 |
Jun 19, 2025 | 12.90 | 13.08 | 12.74 | 12.94 | 12.94 | 0.08% | 73,655 |
Jun 18, 2025 | 12.91 | 12.96 | 12.82 | 12.93 | 12.93 | -0.08% | 51,650 |
Jun 17, 2025 | 13.18 | 13.19 | 12.89 | 12.94 | 12.94 | -1.82% | 123,106 |
Jun 16, 2025 | 13.10 | 13.23 | 13.01 | 13.18 | 13.18 | 0.69% | 79,138 |
Jun 13, 2025 | 13.12 | 13.16 | 13.01 | 13.09 | 13.09 | -1.43% | 52,930 |
Jun 12, 2025 | 13.16 | 13.39 | 13.07 | 13.28 | 13.28 | 0.91% | 110,440 |
Jun 11, 2025 | 13.42 | 13.42 | 12.97 | 13.16 | 13.16 | -2.66% | 221,730 |
Jun 10, 2025 | 13.51 | 14.18 | 13.36 | 13.52 | 13.52 | 4.16% | 339,101 |
Jun 9, 2025 | 13.07 | 13.20 | 12.98 | 12.98 | 12.98 | -0.69% | 64,248 |
Jun 6, 2025 | 13.12 | 13.17 | 13.06 | 13.07 | 13.07 | -0.38% | 44,223 |
Jun 5, 2025 | 13.10 | 13.24 | 13.02 | 13.12 | 13.12 | 0.15% | 61,875 |
Jun 4, 2025 | 12.84 | 13.11 | 12.84 | 13.10 | 13.10 | 2.02% | 80,427 |
Jun 3, 2025 | 12.90 | 12.91 | 12.73 | 12.84 | 12.84 | -0.47% | 60,358 |
Jun 2, 2025 | 13.03 | 13.11 | 12.67 | 12.90 | 12.90 | -1.00% | 208,674 |
May 30, 2025 | 12.76 | 13.10 | 12.72 | 13.03 | 13.03 | 2.12% | 212,298 |
May 28, 2025 | 12.63 | 12.85 | 12.56 | 12.76 | 12.76 | 1.03% | 49,648 |
May 27, 2025 | 12.50 | 12.64 | 12.46 | 12.63 | 12.63 | 1.04% | 70,946 |