Pihlajalinna Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	10.500	10.500	10.360	10.360	10.360	383
2026-07-30	10.480	10.480	10.420	10.420	10.420	188
2026-07-29	10.340	10.410	10.340	10.340	10.340	727
2026-07-28	10.320	10.460	10.320	10.410	10.410	1,368
2026-07-27	10.160	10.430	10.160	10.430	10.430	1,445
2026-07-24	9.790	10.230	9.790	10.230	10.230	3,809
2026-07-23	9.680	9.990	9.650	9.650	9.650	3,857
2026-07-22	10.300	10.330	9.960	9.960	9.960	9,047
2026-07-21	10.460	10.460	10.360	10.360	10.360	226
2026-07-20	10.680	10.740	10.540	10.600	10.600	726
2026-07-17	10.640	10.700	10.580	10.580	10.580	6,748
2026-07-16	10.500	10.500	10.440	10.440	10.440	1,070
2026-07-15	10.720	10.810	10.380	10.400	10.400	400
2026-07-14	10.500	10.600	10.500	10.550	10.550	977
2026-07-13	10.500	10.620	10.440	10.500	10.500	895
2026-07-10	10.600	10.600	10.560	10.560	10.560	90
2026-07-09	10.380	10.520	10.380	10.470	10.470	140
2026-07-08	10.530	10.530	10.320	10.440	10.440	709
2026-07-07	10.420	10.640	10.420	10.640	10.640	1,624
2026-07-06	10.720	10.720	10.360	10.360	10.360	5,068
2026-07-03	10.780	10.780	10.620	10.760	10.760	4,904
2026-07-02	10.700	10.760	10.700	10.760	10.760	322
2026-07-01	10.560	10.560	10.480	10.480	10.480	205
2026-06-30	10.380	10.460	10.260	10.460	10.460	380
2026-06-29	10.390	10.460	10.340	10.440	10.440	191
2026-06-26	10.260	10.260	10.220	10.220	10.220	60
2026-06-25	10.350	10.350	10.210	10.240	10.240	1,305
2026-06-24	10.280	10.280	10.280	10.280	10.280	0
2026-06-23	10.250	10.310	10.220	10.280	10.280	341
2026-06-22	10.430	10.460	10.400	10.420	10.420	244
2026-06-19	10.480	10.480	10.480	10.480	10.480	0
2026-06-18	10.500	10.500	10.360	10.480	10.480	875
2026-06-17	10.380	10.420	10.280	10.380	10.380	10,388
2026-06-16	10.440	10.500	10.400	10.400	10.400	735
2026-06-15	10.840	10.960	10.550	10.550	10.550	3,574
2026-06-12	10.760	10.900	10.760	10.780	10.780	2,409
2026-06-11	10.720	10.780	10.640	10.640	10.640	935
2026-06-10	10.840	10.890	10.760	10.840	10.840	451
2026-06-09	10.830	10.830	10.720	10.780	10.780	395
2026-06-08	11.030	11.030	10.820	10.900	10.900	3,739
2026-06-05	11.060	11.360	11.060	11.220	11.220	3,187
2026-06-04	10.630	10.660	10.620	10.660	10.660	42
2026-06-03	10.580	10.680	10.580	10.580	10.580	1,213
2026-06-02	10.740	10.740	10.560	10.560	10.560	324
2026-06-01	10.840	10.940	10.760	10.840	10.840	1,609
2026-05-29	10.980	11.020	10.880	10.930	10.930	833
2026-05-28	10.780	10.780	10.720	10.780	10.780	1,261
2026-05-27	10.960	11.000	10.900	10.980	10.980	11,812
2026-05-26	11.040	11.060	10.900	10.940	10.940	11,341
2026-05-25	11.000	11.200	11.000	11.160	11.160	1,193
2026-05-22	11.040	11.090	10.840	10.840	10.840	1,562
2026-05-21	11.120	11.160	11.060	11.060	11.060	976
2026-05-20	10.920	11.120	10.920	11.050	11.050	795
2026-05-19	10.780	10.870	10.780	10.840	10.840	835
2026-05-18	10.500	10.800	10.500	10.760	10.760	2,028
2026-05-15	10.640	10.640	10.540	10.640	10.640	1,286
2026-05-14	10.550	10.550	10.550	10.550	10.550	0
2026-05-13	10.680	10.700	10.400	10.550	10.550	11,070
2026-05-12	10.620	10.700	10.620	10.640	10.640	391
2026-05-11	10.800	10.910	10.800	10.910	10.910	744

← NewerPage 2 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.