Pihlajalinna Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 9.130 | 9.130 | 9.130 | 9.130 | 8.437 | 1,000 |
| 2023-05-02 | 9.060 | 9.089 | 9.060 | 9.089 | 8.399 | 313 |
| 2023-04-28 | 9.290 | 9.290 | 9.020 | 9.020 | 8.336 | 7 |
| 2023-04-27 | 8.700 | 8.790 | 8.700 | 8.790 | 8.123 | 1,210 |
| 2023-04-24 | 8.280 | 8.500 | 8.280 | 8.500 | 7.855 | 947 |
| 2023-04-21 | 8.510 | 8.630 | 8.510 | 8.580 | 7.929 | 718 |
| 2023-04-20 | 8.400 | 8.620 | 8.380 | 8.600 | 7.948 | 2,290 |
| 2023-04-19 | 8.150 | 8.210 | 8.150 | 8.210 | 7.587 | 150 |
| 2023-04-18 | 7.960 | 8.110 | 7.820 | 8.110 | 7.495 | 51 |
| 2023-04-17 | 7.970 | 7.970 | 7.800 | 7.880 | 7.282 | 215 |
| 2023-04-14 | 7.820 | 7.850 | 7.820 | 7.850 | 7.254 | 1,740 |
| 2023-04-13 | 7.570 | 7.780 | 7.570 | 7.780 | 7.190 | 539 |
| 2023-04-12 | 7.570 | 7.570 | 7.570 | 7.570 | 6.996 | 90 |
| 2023-04-11 | 7.830 | 7.830 | 7.580 | 7.640 | 7.060 | 575 |
| 2023-04-06 | 7.630 | 7.800 | 7.630 | 7.675 | 7.093 | 1,021 |
| 2023-04-05 | 7.590 | 7.630 | 7.590 | 7.630 | 7.051 | 882 |
| 2023-04-04 | 7.660 | 7.660 | 7.660 | 7.660 | 7.079 | 15 |
| 2023-03-31 | 7.440 | 7.450 | 7.340 | 7.410 | 6.848 | 296 |
| 2023-03-30 | 7.280 | 7.460 | 7.280 | 7.440 | 6.876 | 402 |
| 2023-03-29 | 7.190 | 7.230 | 7.190 | 7.230 | 6.681 | 1,096 |
| 2023-03-28 | 6.880 | 7.100 | 6.880 | 7.040 | 6.506 | 3,133 |
| 2023-03-27 | 6.950 | 6.950 | 6.830 | 6.830 | 6.312 | 1,328 |
| 2023-03-24 | 7.020 | 7.020 | 6.890 | 6.950 | 6.423 | 173 |
| 2023-03-23 | 7.020 | 7.140 | 7.020 | 7.130 | 6.589 | 45 |
| 2023-03-22 | 7.370 | 7.370 | 7.160 | 7.160 | 6.617 | 1,720 |
| 2023-03-21 | 7.640 | 7.650 | 7.360 | 7.390 | 6.829 | 4,231 |
| 2023-03-20 | 7.600 | 7.670 | 7.540 | 7.590 | 7.014 | 1,329 |
| 2023-03-17 | 7.640 | 7.640 | 7.550 | 7.610 | 7.033 | 3,342 |
| 2023-03-16 | 7.720 | 7.720 | 7.600 | 7.640 | 7.060 | 692 |
| 2023-03-15 | 7.620 | 7.680 | 7.620 | 7.650 | 7.070 | 529 |
| 2023-03-14 | 7.770 | 7.770 | 7.680 | 7.700 | 7.116 | 342 |
| 2023-03-13 | 7.920 | 7.920 | 7.670 | 7.800 | 7.208 | 453 |
| 2023-03-10 | 7.990 | 7.990 | 7.960 | 7.960 | 7.356 | 1,823 |
| 2023-03-09 | 8.130 | 8.130 | 8.010 | 8.100 | 7.485 | 2,026 |
| 2023-03-08 | 8.160 | 8.230 | 8.160 | 8.230 | 7.606 | 416 |
| 2023-03-07 | 8.400 | 8.400 | 8.270 | 8.270 | 7.643 | 2,134 |
| 2023-03-06 | 8.370 | 8.410 | 8.370 | 8.410 | 7.772 | 828 |
| 2023-03-03 | 8.070 | 8.340 | 8.070 | 8.340 | 7.707 | 4,644 |
| 2023-03-02 | 8.020 | 8.020 | 8.020 | 8.020 | 7.412 | 650 |
| 2023-03-01 | 8.070 | 8.070 | 8.070 | 8.070 | 7.458 | 50 |
| 2023-02-28 | 8.050 | 8.080 | 8.020 | 8.080 | 7.467 | 197 |
| 2023-02-27 | 8.010 | 8.010 | 8.000 | 8.010 | 7.402 | 1,387 |
| 2023-02-24 | 8.100 | 8.100 | 8.035 | 8.035 | 7.425 | 836 |
| 2023-02-23 | 7.850 | 7.950 | 7.770 | 7.950 | 7.347 | 1,041 |
| 2023-02-22 | 8.140 | 8.140 | 7.940 | 7.940 | 7.338 | 1,464 |
| 2023-02-21 | 8.390 | 8.390 | 8.200 | 8.200 | 7.578 | 1,006 |
| 2023-02-20 | 8.470 | 8.470 | 8.340 | 8.340 | 7.707 | 55 |
| 2023-02-17 | 8.440 | 8.560 | 8.370 | 8.510 | 7.864 | 3,147 |
| 2023-02-16 | 8.920 | 9.000 | 8.920 | 9.000 | 8.317 | 414 |
| 2023-02-15 | 8.820 | 9.000 | 8.820 | 8.960 | 8.280 | 1,140 |
| 2023-02-14 | 8.840 | 8.840 | 8.840 | 8.840 | 8.169 | 357 |
| 2023-02-13 | 8.910 | 8.910 | 8.910 | 8.910 | 8.234 | 500 |
| 2023-02-10 | 8.990 | 9.000 | 8.940 | 9.000 | 8.317 | 453 |
| 2023-02-09 | 8.900 | 8.900 | 8.900 | 8.900 | 8.225 | 111 |
| 2023-02-08 | 9.010 | 9.010 | 8.900 | 8.900 | 8.225 | 380 |
| 2023-02-07 | 8.930 | 8.990 | 8.930 | 8.960 | 8.280 | 135 |
| 2023-02-06 | 8.950 | 9.020 | 8.920 | 9.020 | 8.336 | 421 |
| 2023-02-03 | 8.990 | 8.990 | 8.950 | 8.960 | 8.280 | 124 |
| 2023-02-02 | 8.990 | 8.990 | 8.930 | 8.950 | 8.271 | 207 |
| 2023-02-01 | 8.900 | 8.900 | 8.900 | 8.900 | 8.225 | 5 |
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.