PUMA SE (PMMAF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

50.91

-4.24

(-7.68%)

At close: 09:31AM EDT

Time Period:

May 29, 2023 - May 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2024	50.91	50.91	50.91	50.91	50.91	100
May 28, 2024	55.15	55.15	55.15	55.15	55.15	-
May 24, 2024	55.15	55.15	55.15	55.15	55.15	-
May 23, 2024	55.15	55.15	55.15	55.15	55.15	-
May 23, 2024	0.888 Dividend
May 22, 2024	55.15	55.15	55.15	55.15	54.26	-
May 21, 2024	55.15	55.15	55.15	55.15	54.26	-
May 20, 2024	55.15	55.15	55.15	55.15	54.26	100
May 17, 2024	55.47	55.47	55.47	55.47	54.58	100
May 16, 2024	56.80	56.80	56.80	56.80	55.88	100
May 15, 2024	56.91	56.91	56.91	56.91	55.99	100
May 14, 2024	55.65	56.79	55.65	56.79	55.87	100
May 13, 2024	54.40	54.40	54.40	54.40	53.52	100
May 10, 2024	55.70	55.70	54.38	54.38	53.51	1,000
May 09, 2024	47.00	47.00	47.00	47.00	46.24	-
May 08, 2024	47.00	47.00	47.00	47.00	46.24	-
May 07, 2024	47.00	47.00	47.00	47.00	46.24	100
May 06, 2024	47.35	47.35	47.35	47.35	46.59	-
May 03, 2024	47.35	47.35	47.35	47.35	46.59	-
May 02, 2024	47.35	47.35	47.35	47.35	46.59	-
May 01, 2024	47.35	47.35	47.35	47.35	46.59	-
Apr 30, 2024	47.35	47.35	47.35	47.35	46.59	100
Apr 29, 2024	47.27	47.27	47.27	47.27	46.51	200
Apr 26, 2024	45.56	45.56	45.56	45.56	44.83	-
Apr 25, 2024	45.56	45.56	45.56	45.56	44.83	100
Apr 24, 2024	46.38	46.38	46.38	46.38	45.64	1,800
Apr 23, 2024	46.49	46.49	46.49	46.49	45.74	-
Apr 22, 2024	46.49	46.49	46.49	46.49	45.74	100
Apr 19, 2024	44.79	44.79	44.79	44.79	44.07	100
Apr 18, 2024	45.40	45.40	45.40	45.40	44.67	100
Apr 17, 2024	44.50	44.50	44.50	44.50	43.79	100
Apr 16, 2024	42.73	43.29	42.73	43.29	42.60	100
Apr 15, 2024	43.73	43.73	43.73	43.73	43.03	-
Apr 12, 2024	43.72	43.73	43.72	43.73	43.03	100
Apr 11, 2024	46.01	46.01	46.01	46.01	45.27	100
Apr 10, 2024	45.96	45.96	45.60	45.60	44.87	100
Apr 09, 2024	46.68	46.68	46.33	46.33	45.58	100
Apr 08, 2024	45.19	45.19	45.19	45.19	44.46	100
Apr 05, 2024	45.55	45.55	45.55	45.55	44.82	100
Apr 04, 2024	44.19	44.19	44.19	44.19	43.48	-
Apr 03, 2024	43.88	44.50	43.88	44.19	43.48	300
Apr 02, 2024	45.00	45.00	44.99	44.99	44.27	100
Apr 01, 2024	43.06	46.81	43.06	46.81	46.06	100
Mar 28, 2024	45.26	45.29	44.95	45.29	44.56	1,100
Mar 27, 2024	44.17	44.67	44.17	44.67	43.95	100
Mar 26, 2024	43.11	43.11	43.11	43.11	42.41	-
Mar 25, 2024	43.09	43.11	43.09	43.11	42.41	600
Mar 22, 2024	42.41	42.41	42.00	42.00	41.32	1,000
Mar 21, 2024	42.95	42.95	42.95	42.95	42.26	100
Mar 20, 2024	42.67	42.67	42.67	42.67	41.98	600
Mar 19, 2024	44.16	44.16	42.67	43.93	43.22	900
Mar 18, 2024	46.14	46.14	46.14	46.14	45.40	-
Mar 15, 2024	46.14	46.14	46.14	46.14	45.40	-
Mar 14, 2024	46.14	46.14	46.14	46.14	45.40	100
Mar 13, 2024	46.29	46.29	46.29	46.29	45.55	-
Mar 12, 2024	46.29	46.29	46.29	46.29	45.55	100
Mar 11, 2024	45.40	45.53	45.40	45.53	44.79	1,000
Mar 08, 2024	44.44	44.44	44.44	44.44	43.72	-
Mar 07, 2024	44.44	44.44	44.44	44.44	43.72	-
Mar 06, 2024	44.44	44.44	44.44	44.44	43.72	-
Mar 05, 2024	44.44	44.44	44.44	44.44	43.72	100
Mar 04, 2024	44.44	44.44	44.44	44.44	43.73	-
Mar 01, 2024	45.36	45.36	45.00	45.00	44.28	100
Feb 29, 2024	45.38	45.38	45.38	45.38	44.65	700
Feb 28, 2024	45.39	45.39	45.38	45.38	44.65	1,000
Feb 27, 2024	46.63	46.63	44.17	44.17	43.45	700
Feb 26, 2024	46.03	46.03	45.84	45.84	45.10	300
Feb 23, 2024	45.31	45.31	45.01	45.01	44.29	300
Feb 22, 2024	45.57	45.57	45.57	45.57	44.84	200
Feb 21, 2024	45.04	45.04	45.04	45.04	44.32	100
Feb 20, 2024	44.57	44.57	44.57	44.57	43.85	100
Feb 16, 2024	45.57	45.57	45.19	45.19	44.47	1,800
Feb 15, 2024	45.48	45.48	45.48	45.48	44.74	100
Feb 14, 2024	43.50	43.50	43.50	43.50	42.80	-
Feb 13, 2024	43.50	43.50	43.50	43.50	42.80	100
Feb 12, 2024	43.87	43.87	43.87	43.87	43.16	100
Feb 09, 2024	42.81	42.81	42.81	42.81	42.12	-
Feb 08, 2024	42.81	42.81	42.81	42.81	42.12	5,200
Feb 07, 2024	42.15	42.15	42.15	42.15	41.47	-
Feb 06, 2024	42.15	42.15	42.15	42.15	41.47	19,600
Feb 05, 2024	42.15	42.15	42.15	42.15	41.47	200
Feb 02, 2024	42.00	42.00	41.02	41.02	40.36	100
Feb 01, 2024	41.26	41.90	41.26	41.90	41.23	100
Jan 31, 2024	40.50	40.50	40.33	40.33	39.69	900
Jan 30, 2024	41.00	41.25	41.00	41.03	40.36	300
Jan 29, 2024	41.25	41.78	41.16	41.78	41.11	1,700
Jan 26, 2024	41.30	41.30	41.30	41.30	40.63	200
Jan 25, 2024	41.55	41.82	40.34	41.38	40.71	500
Jan 24, 2024	42.36	43.24	41.90	41.90	41.23	300
Jan 23, 2024	46.37	46.37	46.36	46.36	45.61	5,800
Jan 22, 2024	45.69	45.69	45.69	45.69	44.95	20,000
Jan 19, 2024	46.41	46.41	45.76	46.10	45.36	100
Jan 18, 2024	46.90	46.90	46.90	46.90	46.15	-
Jan 17, 2024	47.00	47.00	46.31	46.90	46.15	600
Jan 16, 2024	49.53	49.53	49.15	49.15	48.36	500
Jan 12, 2024	52.33	52.93	51.62	51.74	50.91	500
Jan 11, 2024	52.25	52.25	52.25	52.25	51.41	-
Jan 10, 2024	51.17	52.25	51.17	52.25	51.41	700
Jan 09, 2024	51.01	51.10	51.01	51.10	50.28	100
Jan 08, 2024	51.22	51.22	51.22	51.22	50.40	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,897.98-367.07(-1.65%)

S&P 5005,266.95-39.09(-0.74%)

DOW38,441.54-411.32(-1.06%)

CAD/USD0.7286-0.0005(-0.07%)

CRUDE OIL79.18-0.05(-0.06%)

Bitcoin CAD93,242.13-1,063.71(-1.13%)

PUMA SE (PMMAF)

S&P/TSX
21,897.98
-367.07(-1.65%)

S&P 500
5,266.95
-39.09(-0.74%)

DOW
38,441.54
-411.32(-1.06%)

CAD/USD
0.7286
-0.0005(-0.07%)

CRUDE OIL
79.18
-0.05(-0.06%)

Bitcoin CAD
93,242.13
-1,063.71(-1.13%)