Pihlajalinna Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	10.980	11.165	10.980	11.165	10.318	459
2022-07-07	11.400	11.400	11.400	11.400	10.535	1,500
2022-07-05	11.340	11.340	11.340	11.340	10.480	55
2022-07-04	11.340	11.460	11.340	11.460	10.591	76
2022-07-01	11.480	11.480	11.480	11.480	10.609	87
2022-06-30	11.500	11.500	11.500	11.500	10.628	3
2022-06-29	11.420	11.420	11.300	11.420	10.554	91
2022-06-28	11.320	11.320	11.320	11.320	10.461	1,000
2022-06-23	11.280	11.280	11.160	11.160	10.313	150
2022-06-22	10.940	11.114	10.920	11.114	10.271	322
2022-06-21	11.360	11.379	11.245	11.245	10.392	1,128
2022-06-20	10.960	10.960	10.846	10.846	10.023	214
2022-06-17	10.820	10.820	10.814	10.814	9.994	877
2022-06-16	10.960	10.960	10.795	10.795	9.976	530
2022-06-15	11.054	11.054	11.054	11.054	10.215	508
2022-06-14	11.380	11.380	10.919	10.919	10.091	246
2022-06-13	11.260	11.260	11.100	11.100	10.258	54
2022-06-09	11.340	11.400	11.340	11.400	10.535	87
2022-06-07	11.440	11.440	11.340	11.340	10.480	900
2022-06-01	11.220	11.280	11.220	11.260	10.406	163
2022-05-30	11.640	11.640	11.600	11.600	10.720	26
2022-05-25	11.400	11.400	11.400	11.400	10.535	151
2022-05-24	11.740	11.820	11.400	11.400	10.535	19,467
2022-05-23	11.440	11.660	11.440	11.580	10.701	55
2022-05-19	11.340	11.340	11.240	11.240	10.387	3,828
2022-05-18	11.440	11.520	11.380	11.495	10.622	11,089
2022-05-17	11.260	11.260	11.260	11.260	10.406	72
2022-05-16	11.220	11.220	11.180	11.200	10.350	978
2022-05-13	11.220	11.220	11.220	11.220	10.369	1
2022-05-12	10.840	10.960	10.840	10.940	10.110	342
2022-05-11	11.000	11.020	10.980	10.980	10.147	566
2022-05-10	10.760	10.760	10.753	10.753	9.938	260
2022-05-09	10.940	10.940	10.880	10.880	10.055	1,401
2022-05-06	11.380	11.380	11.320	11.320	10.461	184
2022-05-05	11.760	11.780	11.380	11.380	10.517	264
2022-05-04	11.300	11.300	11.300	11.300	10.443	1
2022-05-03	11.360	11.360	11.300	11.315	10.457	1,426
2022-04-29	11.600	11.600	11.540	11.540	10.664	111
2022-04-28	11.660	11.660	11.540	11.540	10.664	52
2022-04-27	11.540	11.660	11.540	11.660	10.775	496
2022-04-26	11.760	11.760	11.580	11.640	10.757	283
2022-04-25	11.740	11.740	11.480	11.620	10.738	586
2022-04-22	12.120	12.120	11.940	11.960	11.053	601
2022-04-21	12.300	12.300	12.260	12.300	11.367	21
2022-04-20	12.380	12.380	12.380	12.380	11.441	351
2022-04-19	12.180	12.180	12.140	12.140	11.219	744
2022-04-14	12.180	12.400	12.180	12.300	11.367	816
2022-04-13	12.480	12.480	12.280	12.340	11.127	111
2022-04-12	12.480	12.480	12.480	12.480	11.253	250
2022-04-11	12.700	12.860	12.607	12.699	11.450	605
2022-04-08	12.760	12.760	12.699	12.740	11.487	630
2022-04-07	12.220	12.460	12.220	12.360	11.145	1,318
2022-04-06	12.200	12.280	12.200	12.240	11.036	804
2022-04-05	12.500	12.500	12.160	12.180	10.982	1,557
2022-04-04	12.440	12.620	12.400	12.620	11.379	606
2022-04-01	12.360	12.360	12.260	12.260	11.055	136
2022-03-31	12.400	12.400	12.400	12.400	11.181	2
2022-03-30	12.200	12.200	12.200	12.200	11.000	1
2022-03-28	12.060	12.060	12.060	12.060	10.874	84
2022-03-24	11.880	11.880	11.880	11.880	10.712	1

← NewerPage 14 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.