Pihlajalinna Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	8.050	8.190	8.050	8.190	7.569	36
2023-08-30	8.180	8.180	8.085	8.085	7.472	64
2023-08-29	7.970	7.970	7.970	7.970	7.365	12
2023-08-24	8.290	8.290	8.290	8.290	7.661	130
2023-08-23	8.170	8.170	8.170	8.170	7.550	30
2023-08-22	8.300	8.300	8.300	8.300	7.670	30
2023-08-18	8.270	8.270	8.170	8.170	7.550	30
2023-08-17	7.940	8.140	7.940	8.140	7.522	185
2023-08-15	8.100	8.100	7.990	7.990	7.384	39
2023-08-14	8.220	8.220	8.220	8.220	7.596	4
2023-08-11	8.390	8.390	8.390	8.390	7.753	64
2023-08-10	8.300	8.690	8.300	8.550	7.901	227
2023-08-09	8.440	8.440	8.270	8.435	7.795	404
2023-08-08	8.650	8.650	8.440	8.440	7.800	50
2023-08-04	8.300	8.300	8.300	8.300	7.670	800
2023-08-03	8.500	8.530	8.410	8.410	7.772	617
2023-08-02	8.490	8.490	8.490	8.490	7.846	4
2023-08-01	8.720	8.730	8.720	8.730	8.068	105
2023-07-31	8.480	8.480	8.480	8.480	7.837	500
2023-07-28	8.790	8.790	8.780	8.780	8.114	820
2023-07-27	8.590	8.720	8.590	8.710	8.049	238
2023-07-26	8.530	8.530	8.530	8.530	7.883	61
2023-07-25	8.460	8.460	8.460	8.460	7.818	3
2023-07-24	8.550	8.590	8.550	8.590	7.938	10
2023-07-20	8.950	8.950	8.620	8.660	8.003	550
2023-07-19	8.560	8.650	8.510	8.510	7.864	171
2023-07-18	8.820	8.820	8.620	8.620	7.966	276
2023-07-17	8.960	8.970	8.820	8.820	8.151	309
2023-07-13	9.120	9.120	9.120	9.120	8.428	149
2023-07-12	8.970	8.970	8.970	8.970	8.289	40
2023-07-11	9.300	9.300	9.180	9.180	8.484	272
2023-07-06	9.120	9.120	9.120	9.120	8.428	110
2023-07-05	9.310	9.310	9.310	9.310	8.604	1,000
2023-07-04	9.380	9.380	9.070	9.250	8.548	181
2023-07-03	9.360	9.360	9.360	9.360	8.650	204
2023-06-30	9.390	9.390	9.390	9.390	8.678	550
2023-06-28	9.270	9.270	9.270	9.270	8.567	300
2023-06-26	9.280	9.280	9.280	9.280	8.576	780
2023-06-21	9.230	9.230	9.060	9.060	8.373	200
2023-06-20	9.330	9.330	9.210	9.210	8.511	17
2023-06-19	9.430	9.430	9.430	9.430	8.715	2
2023-06-16	9.400	9.400	9.400	9.400	8.687	20
2023-06-13	9.470	9.470	9.450	9.450	8.733	85
2023-06-08	9.480	9.480	9.460	9.460	8.742	57
2023-06-06	9.390	9.390	9.390	9.390	8.678	20
2023-06-05	9.480	9.480	9.410	9.410	8.696	33
2023-06-02	9.320	9.370	9.320	9.370	8.659	281
2023-06-01	9.420	9.420	9.420	9.420	8.705	8
2023-05-31	9.500	9.500	9.470	9.470	8.752	120
2023-05-30	9.500	9.500	9.410	9.490	8.770	296
2023-05-26	9.340	9.420	9.340	9.370	8.659	639
2023-05-25	9.570	9.570	9.410	9.410	8.696	68
2023-05-24	9.620	9.620	9.620	9.620	8.890	300
2023-05-23	9.700	9.750	9.700	9.750	9.010	836
2023-05-22	9.700	9.900	9.700	9.880	9.130	4,253
2023-05-19	9.760	9.760	9.620	9.650	8.918	1,601
2023-05-17	9.650	9.680	9.650	9.680	8.946	84
2023-05-16	9.700	9.740	9.650	9.680	8.946	1,236
2023-05-15	9.560	9.610	9.550	9.610	8.881	9
2023-05-11	9.240	9.480	9.240	9.440	8.724	2,436

← NewerPage 10 of 16 · 918 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-01	0.5300 EUR
2025-04-25	0.3800 EUR
2024-04-11	0.0700 EUR
2022-04-14	0.3000 EUR
2021-04-16	0.2000 EUR
2019-04-05	0.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.