Pihlajalinna Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	8.990	8.990	8.830	8.890	8.216	280
2023-01-30	8.980	9.000	8.940	8.990	8.308	1,601
2023-01-27	9.090	9.090	8.960	9.040	8.354	1,182
2023-01-26	8.930	9.030	8.930	8.930	8.253	50
2023-01-25	9.000	9.100	9.000	9.090	8.400	2,517
2023-01-24	9.000	9.000	8.960	8.980	8.299	13
2023-01-23	8.900	8.990	8.850	8.920	8.243	474
2023-01-20	8.800	8.810	8.750	8.781	8.114	90
2023-01-19	8.901	8.901	8.901	8.901	8.225	3
2023-01-18	8.940	8.960	8.940	8.960	8.280	129
2023-01-17	9.000	9.000	8.970	8.970	8.289	658
2023-01-16	8.950	9.000	8.950	8.980	8.299	521
2023-01-13	8.850	8.910	8.840	8.840	8.169	249
2023-01-12	8.890	8.900	8.820	8.890	8.216	598
2023-01-11	8.870	8.870	8.780	8.810	8.142	118
2023-01-10	8.750	8.850	8.750	8.820	8.151	639
2023-01-09	8.880	8.920	8.810	8.830	8.160	444
2023-01-05	8.800	8.800	8.790	8.790	8.123	629
2023-01-04	8.760	8.760	8.740	8.740	8.077	234
2023-01-03	8.770	8.860	8.700	8.770	8.105	1,322
2022-12-30	8.530	8.530	8.500	8.520	7.874	1,474
2022-12-29	8.520	8.540	8.500	8.510	7.864	1,083
2022-12-28	8.650	8.650	8.510	8.520	7.874	487
2022-12-23	8.700	8.700	8.650	8.700	8.040	694
2022-12-22	8.820	8.850	8.820	8.850	8.179	2,000
2022-12-21	8.830	8.830	8.800	8.800	8.132	1,280
2022-12-20	8.690	8.760	8.670	8.740	8.077	1,084
2022-12-19	8.640	8.690	8.600	8.690	8.031	1,370
2022-12-16	8.720	8.720	8.650	8.650	7.994	2,133
2022-12-15	8.780	8.780	8.720	8.760	8.095	440
2022-12-14	8.730	8.790	8.710	8.730	8.068	435
2022-12-13	8.680	8.680	8.600	8.670	8.012	373
2022-12-12	8.500	8.710	8.500	8.710	8.049	216
2022-12-09	8.640	8.640	8.630	8.630	7.975	1,425
2022-12-08	8.600	8.740	8.580	8.620	7.966	1,076
2022-12-07	8.680	8.790	8.640	8.650	7.994	332
2022-12-05	8.820	8.960	8.820	8.920	8.243	1,441
2022-12-02	8.590	8.740	8.590	8.740	8.077	660
2022-12-01	8.770	8.770	8.700	8.710	8.049	686
2022-11-30	8.600	8.670	8.600	8.670	8.012	2,120
2022-11-29	8.550	8.550	8.550	8.550	7.901	213
2022-11-28	8.800	8.800	8.700	8.700	8.040	237
2022-11-25	8.740	8.740	8.700	8.740	8.077	100
2022-11-24	8.800	8.800	8.775	8.800	8.132	231
2022-11-23	8.890	8.890	8.790	8.850	8.179	290
2022-11-22	8.820	8.850	8.800	8.800	8.132	1,745
2022-11-21	8.840	8.940	8.840	8.940	8.262	545
2022-11-18	9.050	9.050	9.020	9.030	8.345	987
2022-11-17	9.070	9.070	9.050	9.050	8.363	136
2022-11-16	9.020	9.090	9.020	9.090	8.400	464
2022-11-15	9.250	9.250	9.100	9.100	8.410	210
2022-11-11	9.200	9.260	9.110	9.110	8.419	590
2022-11-10	9.080	9.080	9.080	9.080	8.391	6
2022-11-09	9.130	9.130	9.110	9.110	8.419	238
2022-11-07	9.140	9.140	9.140	9.140	8.447	65
2022-11-04	9.350	9.350	9.140	9.150	8.456	24
2022-11-02	9.390	9.390	9.390	9.390	8.678	39
2022-11-01	9.300	9.300	9.300	9.300	8.594	54
2022-10-31	9.360	9.420	9.360	9.420	8.705	53
2022-10-28	9.340	9.340	9.340	9.340	8.631	45

← NewerPage 12 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.