Pihlajalinna Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	10.960	10.960	10.880	10.960	10.960	583
2026-05-07	11.050	11.100	11.000	11.080	11.080	740
2026-05-06	10.730	11.120	10.730	11.000	11.000	1,886
2026-05-05	10.940	10.940	10.700	10.730	10.730	1,181
2026-05-04	11.240	11.260	11.200	11.220	11.220	8,366
2026-05-01	11.200	11.200	11.200	11.200	11.200	0
2026-04-30	11.080	11.220	11.080	11.200	11.200	418
2026-04-29	11.000	11.040	10.960	11.040	11.040	7,173
2026-04-28	10.920	10.920	10.440	10.740	10.740	1,963
2026-04-27	10.960	11.000	10.880	10.900	10.900	8,077
2026-04-24	11.100	11.180	10.940	11.040	11.040	4,435
2026-04-23	11.620	11.620	11.460	11.460	11.460	1,896
2026-04-22	11.760	11.800	11.700	11.730	11.730	1,005
2026-04-21	11.780	11.800	11.720	11.780	11.780	374
2026-04-20	12.400	12.400	11.880	11.900	11.900	558
2026-04-17	12.300	12.700	12.300	12.700	12.700	4,397
2026-04-16	12.140	12.200	12.140	12.170	12.170	276
2026-04-15	12.240	12.240	12.180	12.240	12.240	211
2026-04-14	12.100	12.140	12.000	12.140	12.140	436
2026-04-13	12.100	12.100	11.920	11.940	11.940	990
2026-04-10	12.200	12.440	12.180	12.190	12.190	1,977
2026-04-09	12.300	12.300	12.140	12.140	12.140	464
2026-04-08	12.400	12.420	12.240	12.240	12.240	728
2026-04-07	11.900	12.060	11.840	11.860	11.860	2,410
2026-04-02	12.400	12.400	11.500	11.575	11.575	6,271
2026-04-01	12.500	12.550	12.450	12.500	12.500	729
2026-03-31	12.850	12.850	12.850	12.850	12.320	14
2026-03-30	12.450	12.600	12.450	12.600	12.080	3,757
2026-03-27	12.500	12.500	12.450	12.450	11.937	1,130
2026-03-26	12.750	12.750	12.650	12.700	12.176	749
2026-03-25	12.850	12.850	12.650	12.700	12.176	936
2026-03-24	12.775	12.775	12.600	12.650	12.128	7,601
2026-03-23	12.800	12.950	12.800	12.950	12.416	335
2026-03-20	13.000	13.000	13.000	13.000	12.464	13
2026-03-19	12.900	12.950	12.850	12.900	12.368	1,118
2026-03-18	12.900	13.200	12.900	12.950	12.416	1,632
2026-03-17	12.900	13.000	12.800	12.900	12.368	1,906
2026-03-16	12.800	13.100	12.750	12.900	12.368	2,651
2026-03-13	13.150	13.200	13.050	13.050	12.512	7,105
2026-03-12	13.200	13.275	13.200	13.200	12.656	408
2026-03-11	13.225	13.450	13.225	13.450	12.895	629
2026-03-10	13.150	13.150	13.050	13.050	12.512	146
2026-03-09	13.050	13.050	12.850	12.950	12.416	559
2026-03-06	13.050	13.150	13.000	13.150	12.608	551
2026-03-05	13.075	13.200	13.075	13.175	12.632	1,641
2026-03-04	12.900	13.050	12.900	12.950	12.416	4,904
2026-03-03	13.000	13.050	12.950	13.050	12.512	1,198
2026-03-02	12.950	13.250	12.950	13.150	12.608	3,945
2026-02-27	13.200	13.250	13.100	13.200	12.656	20,084
2026-02-26	12.850	13.050	12.800	12.850	12.320	2,786
2026-02-25	13.050	13.050	12.800	12.800	12.272	2,412
2026-02-24	13.000	13.100	12.825	12.925	12.392	1,584
2026-02-23	13.100	13.250	13.000	13.050	12.512	3,101
2026-02-20	13.125	13.150	13.050	13.050	12.512	1,398
2026-02-19	13.000	13.300	13.000	13.300	12.751	1,925
2026-02-18	12.875	13.050	12.850	12.900	12.368	1,894
2026-02-17	12.750	12.950	12.750	12.750	12.224	881
2026-02-16	13.125	13.125	12.625	12.650	12.128	3,580
2026-02-13	13.750	13.800	13.150	13.150	12.608	2,452
2026-02-12	13.800	13.800	13.650	13.650	13.087	753

← NewerPage 3 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.