Puuilo Oyj (HEL:PUUILO)
Finland
· Delayed Price · Currency is EUR 12.96
-0.12 (-0.92%)
Apr 29, 2026, 4:27 PM EET
Puuilo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.12 | 13.12 | 12.98 | 13.08 | 13.08 | -0.91% | 78,115 |
| Apr 27, 2026 | 13.34 | 13.34 | 13.08 | 13.20 | 13.20 | -1.05% | 65,518 |
| Apr 24, 2026 | 13.54 | 13.54 | 13.22 | 13.34 | 13.34 | -1.77% | 66,128 |
| Apr 23, 2026 | 13.48 | 13.58 | 13.40 | 13.58 | 13.58 | 0.74% | 84,652 |
| Apr 22, 2026 | 13.48 | 13.60 | 13.40 | 13.48 | 13.48 | - | 70,447 |
| Apr 21, 2026 | 13.58 | 13.66 | 13.42 | 13.48 | 13.48 | -0.74% | 76,390 |
| Apr 20, 2026 | 13.56 | 13.62 | 13.52 | 13.58 | 13.58 | -0.44% | 96,976 |
| Apr 17, 2026 | 13.38 | 13.66 | 13.28 | 13.64 | 13.64 | 1.79% | 120,188 |
| Apr 16, 2026 | 13.18 | 13.40 | 13.18 | 13.40 | 13.40 | 1.98% | 107,115 |
| Apr 15, 2026 | 13.26 | 13.32 | 13.06 | 13.14 | 13.14 | -0.90% | 107,223 |
| Apr 14, 2026 | 13.10 | 13.34 | 13.10 | 13.26 | 13.26 | 1.53% | 90,703 |
| Apr 13, 2026 | 13.16 | 13.18 | 13.00 | 13.06 | 13.06 | -0.46% | 90,515 |
| Apr 10, 2026 | 13.16 | 13.28 | 13.12 | 13.12 | 13.12 | 0.15% | 80,989 |
| Apr 9, 2026 | 13.14 | 13.26 | 13.10 | 13.10 | 13.10 | -0.46% | 120,896 |
| Apr 8, 2026 | 13.12 | 13.28 | 13.06 | 13.16 | 13.16 | 3.79% | 174,888 |
| Apr 7, 2026 | 12.84 | 13.08 | 12.68 | 12.68 | 12.68 | -0.94% | 205,355 |
| Apr 2, 2026 | 12.79 | 12.92 | 12.68 | 12.80 | 12.80 | -0.54% | 185,208 |
| Apr 1, 2026 | 12.83 | 12.99 | 12.77 | 12.87 | 12.87 | 2.22% | 261,674 |
| Mar 31, 2026 | 12.39 | 12.70 | 12.38 | 12.59 | 12.59 | 1.53% | 205,479 |
| Mar 30, 2026 | 12.36 | 12.53 | 12.29 | 12.40 | 12.40 | 0.32% | 207,989 |
| Mar 27, 2026 | 12.54 | 12.55 | 12.27 | 12.36 | 12.36 | -1.67% | 732,537 |
| Mar 26, 2026 | 12.65 | 12.85 | 12.50 | 12.57 | 12.57 | -0.63% | 178,892 |
| Mar 25, 2026 | 13.10 | 13.27 | 12.35 | 12.65 | 12.65 | 9.71% | 777,109 |
| Mar 24, 2026 | 11.56 | 11.70 | 11.53 | 11.53 | 11.53 | -0.26% | 137,818 |
| Mar 23, 2026 | 11.49 | 11.84 | 11.30 | 11.56 | 11.56 | -0.94% | 164,781 |
| Mar 20, 2026 | 11.98 | 11.99 | 11.67 | 11.67 | 11.67 | -1.10% | 204,731 |
| Mar 19, 2026 | 12.00 | 12.01 | 11.60 | 11.80 | 11.80 | -1.75% | 217,466 |
| 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 |
| Jan 7, 2026 | 12.63 | 12.72 | 12.51 | 12.58 | 12.58 | -0.40% | 99,223 |
| Jan 5, 2026 | 12.51 | 12.63 | 12.46 | 12.63 | 12.63 | 1.36% | 105,402 |
| Jan 2, 2026 | 12.73 | 12.73 | 12.45 | 12.46 | 12.46 | -1.74% | 128,449 |
| Dec 30, 2025 | 12.59 | 12.75 | 12.59 | 12.68 | 12.68 | 0.88% | 133,286 |
| Dec 29, 2025 | 12.52 | 12.62 | 12.39 | 12.57 | 12.57 | 0.40% | 91,847 |
| Dec 23, 2025 | 12.52 | 12.59 | 12.38 | 12.52 | 12.52 | 0.32% | 86,029 |
| Dec 22, 2025 | 12.44 | 12.51 | 12.25 | 12.48 | 12.48 | 0.56% | 287,989 |
| Dec 19, 2025 | 12.43 | 12.48 | 12.35 | 12.41 | 12.41 | -0.08% | 353,352 |
| Dec 18, 2025 | 12.40 | 12.49 | 12.32 | 12.42 | 12.42 | 0.16% | 123,798 |
| Dec 17, 2025 | 12.60 | 12.60 | 12.34 | 12.40 | 12.40 | -1.59% | 307,367 |
| Dec 16, 2025 | 12.76 | 12.77 | 12.36 | 12.60 | 12.60 | -1.10% | 157,320 |
| Dec 15, 2025 | 12.82 | 13.06 | 12.67 | 12.74 | 12.74 | -0.08% | 169,810 |
| Dec 12, 2025 | 13.04 | 13.12 | 12.75 | 12.75 | 12.75 | -1.92% | 187,005 |
| Dec 11, 2025 | 13.22 | 13.40 | 12.76 | 13.00 | 13.00 | -1.14% | 283,144 |
| Dec 10, 2025 | 13.38 | 13.55 | 12.75 | 13.15 | 13.15 | -7.98% | 420,847 |
| Dec 9, 2025 | 14.10 | 14.43 | 14.07 | 14.29 | 14.29 | 1.35% | 128,502 |
| Dec 8, 2025 | 14.30 | 14.34 | 14.02 | 14.10 | 14.10 | -1.40% | 83,923 |
| Dec 5, 2025 | 14.80 | 14.80 | 14.30 | 14.30 | 14.30 | -3.44% | 91,476 |
| Dec 4, 2025 | 14.74 | 14.84 | 14.61 | 14.81 | 14.81 | 0.47% | 43,129 |
| Dec 3, 2025 | 14.55 | 14.74 | 14.49 | 14.74 | 14.74 | 1.31% | 35,578 |
| Dec 2, 2025 | 14.68 | 14.72 | 14.41 | 14.55 | 14.55 | -0.89% | 53,066 |
| Dec 1, 2025 | 14.76 | 14.76 | 14.43 | 14.68 | 14.68 | -0.54% | 35,869 |
| Nov 28, 2025 | 14.80 | 14.82 | 14.71 | 14.76 | 14.76 | -0.40% | 46,481 |