Pihlajalinna Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	11.760	11.760	11.760	11.760	10.604	42
2022-03-22	11.640	11.760	11.640	11.760	10.604	2
2022-03-21	11.700	11.700	11.480	11.480	10.351	112
2022-03-18	11.740	11.740	11.740	11.740	10.586	136
2022-03-17	11.660	11.720	11.643	11.719	10.567	518
2022-03-16	11.600	11.600	11.600	11.600	10.459	400
2022-03-14	11.720	11.800	11.720	11.760	10.604	389
2022-03-11	11.700	11.720	11.700	11.700	10.549	73
2022-03-10	11.340	11.340	11.340	11.340	10.225	877
2022-03-09	10.500	11.360	10.500	11.360	10.243	688
2022-03-08	10.200	10.200	10.200	10.200	9.197	314
2022-03-07	9.640	9.640	9.640	9.640	8.692	17
2022-03-04	10.140	10.140	10.140	10.140	9.143	14
2022-03-03	10.560	10.640	10.389	10.389	9.368	1,593
2022-03-02	10.580	10.660	10.555	10.555	9.517	2,575
2022-03-01	10.760	10.760	10.760	10.760	9.702	200
2022-02-28	11.120	11.280	11.120	11.260	10.153	395
2022-02-25	11.120	11.600	11.120	11.600	10.459	125
2022-02-24	11.180	11.180	10.780	10.780	9.720	106
2022-02-23	11.420	11.420	11.420	11.420	10.297	45
2022-02-22	11.400	11.440	11.400	11.440	10.315	35
2022-02-21	11.640	11.660	11.640	11.660	10.513	27
2022-02-18	12.000	12.000	11.900	11.900	10.730	778
2022-02-17	12.900	12.920	12.880	12.880	11.613	161
2022-02-16	12.860	12.900	12.820	12.820	11.559	163
2022-02-15	12.760	12.880	12.760	12.880	11.613	198
2022-02-11	12.780	12.780	12.780	12.780	11.523	7
2022-02-10	12.840	12.840	12.720	12.720	11.469	80
2022-02-09	12.720	12.720	12.720	12.720	11.469	16
2022-02-08	12.680	12.680	12.640	12.640	11.397	80
2022-02-07	12.720	12.720	12.720	12.720	11.469	53
2022-02-04	12.680	12.680	12.680	12.680	11.433	44
2022-02-03	12.640	12.640	12.640	12.640	11.397	95
2022-01-26	12.340	12.460	12.340	12.460	11.235	47
2022-01-25	12.360	12.360	12.360	12.360	11.145	8
2022-01-21	12.760	12.760	12.520	12.540	11.307	126
2022-01-20	12.780	12.800	12.780	12.800	11.541	16
2022-01-19	12.680	12.740	12.680	12.740	11.487	17
2022-01-18	12.740	12.740	12.740	12.740	11.487	15
2022-01-17	12.860	12.860	12.840	12.840	11.577	40
2022-01-14	12.520	12.880	12.520	12.860	11.595	203
2022-01-13	12.680	12.680	12.560	12.560	11.325	45
2022-01-12	12.680	12.680	12.679	12.679	11.432	31
2022-01-11	12.700	12.700	12.659	12.659	11.414	53
2022-01-10	12.560	12.588	12.560	12.588	11.350	96
2022-01-07	12.781	12.781	12.781	12.781	11.524	55
2022-01-05	13.000	13.000	12.959	13.000	11.722	286
2021-12-29	12.500	12.500	12.500	12.500	11.271	2
2021-12-23	12.740	12.740	12.740	12.740	11.487	400
2021-12-22	12.680	12.680	12.600	12.600	11.361	47
2021-12-21	12.580	12.581	12.580	12.581	11.344	49
2021-12-20	12.560	12.560	12.343	12.343	11.129	42
2021-12-17	12.280	12.461	12.280	12.461	11.235	212
2021-12-16	12.200	12.401	12.200	12.401	11.181	93
2021-12-15	12.180	12.180	12.120	12.120	10.928	51
2021-12-14	12.180	12.180	12.180	12.180	10.982	51
2021-12-13	12.180	12.200	12.040	12.200	11.000	253
2021-12-10	12.140	12.140	12.140	12.140	10.946	1,983
2021-12-09	12.100	12.100	12.100	12.100	10.910	76
2021-12-08	12.000	12.000	11.980	11.980	10.802	27

← NewerPage 15 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.