Pihlajalinna Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	9.230	9.230	9.230	9.230	8.530	981
2022-10-25	9.110	9.110	9.110	9.110	8.419	400
2022-10-24	9.090	9.150	9.090	9.150	8.456	337
2022-10-21	9.300	9.300	9.300	9.300	8.594	2
2022-10-20	9.280	9.290	9.280	9.290	8.585	7
2022-10-19	9.350	9.350	9.350	9.350	8.641	7
2022-10-17	9.150	9.290	9.120	9.290	8.585	326
2022-10-14	9.150	9.150	9.100	9.100	8.410	64
2022-10-13	9.250	9.370	9.200	9.370	8.659	133
2022-10-12	9.340	9.400	9.340	9.400	8.687	270
2022-10-11	9.400	9.400	9.400	9.400	8.687	10
2022-10-07	9.590	9.590	9.590	9.590	8.862	10
2022-10-05	9.670	9.670	9.670	9.670	8.936	10
2022-10-04	9.390	9.390	9.390	9.390	8.678	10
2022-10-03	9.230	9.230	9.230	9.230	8.530	5
2022-09-27	9.500	9.510	9.490	9.510	8.788	275
2022-09-26	9.600	9.600	9.450	9.450	8.733	56
2022-09-23	9.580	9.580	9.580	9.580	8.853	50
2022-09-21	9.800	9.830	9.800	9.830	9.084	70
2022-09-20	9.750	9.750	9.750	9.750	9.010	150
2022-09-16	9.940	9.940	9.940	9.940	9.186	21
2022-09-15	9.770	9.900	9.770	9.900	9.149	823
2022-09-14	9.850	9.850	9.850	9.850	9.103	50
2022-09-13	9.920	9.920	9.850	9.850	9.103	73
2022-09-12	9.760	9.920	9.750	9.890	9.140	407
2022-09-09	9.720	9.720	9.720	9.720	8.983	100
2022-09-08	9.700	9.730	9.690	9.690	8.955	156
2022-09-06	9.860	9.860	9.610	9.610	8.881	73
2022-09-05	9.890	9.890	9.830	9.830	9.084	300
2022-09-02	10.160	10.160	10.100	10.100	9.334	570
2022-09-01	10.160	10.160	10.020	10.020	9.260	548
2022-08-31	10.360	10.360	10.300	10.300	9.519	46
2022-08-30	10.580	10.580	10.400	10.400	9.611	127
2022-08-26	10.640	10.640	10.620	10.620	9.814	222
2022-08-24	10.800	10.800	10.800	10.800	9.981	50
2022-08-23	10.980	10.980	10.980	10.980	10.147	39
2022-08-22	10.760	10.760	10.760	10.760	9.944	500
2022-08-19	10.740	10.740	10.560	10.660	9.851	508
2022-08-18	10.900	10.900	10.760	10.780	9.962	137
2022-08-16	10.840	10.900	10.800	10.800	9.981	193
2022-08-15	11.000	11.000	10.880	10.900	10.073	32
2022-08-12	10.800	10.940	10.800	10.940	10.110	847
2022-08-10	10.780	10.780	10.780	10.780	9.962	4
2022-08-09	10.820	10.820	10.740	10.740	9.925	144
2022-08-08	10.560	10.560	10.560	10.560	9.759	30
2022-08-05	10.680	10.680	10.600	10.600	9.796	245
2022-08-04	10.500	10.640	10.500	10.620	9.814	350
2022-08-03	10.500	10.500	10.420	10.420	9.629	63
2022-08-02	10.440	10.440	10.380	10.380	9.592	106
2022-08-01	10.740	10.860	10.500	10.500	9.703	7
2022-07-28	10.460	10.460	10.400	10.400	9.611	37
2022-07-27	10.500	10.500	10.500	10.500	9.703	4
2022-07-22	10.700	10.700	10.700	10.700	9.888	1
2022-07-21	10.720	10.800	10.720	10.800	9.981	66
2022-07-20	10.840	10.840	10.760	10.760	9.944	501
2022-07-19	10.660	10.660	10.660	10.660	9.851	47
2022-07-18	10.780	10.880	10.780	10.780	9.962	191
2022-07-14	10.880	10.880	10.880	10.880	10.055	25
2022-07-13	11.100	11.100	10.960	10.960	10.128	83
2022-07-12	10.980	10.980	10.940	10.940	10.110	252

← NewerPage 13 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.