Pihlajalinna Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-11	14.375	14.375	14.350	14.350	13.758	166
2026-02-10	14.450	14.550	14.350	14.500	13.902	6,463
2026-02-09	14.700	14.700	14.600	14.600	13.998	128
2026-02-06	14.600	14.600	14.350	14.550	13.950	8,274
2026-02-05	14.575	14.650	14.500	14.500	13.902	1,009
2026-02-04	14.500	14.600	14.500	14.500	13.902	618
2026-02-03	14.725	14.725	14.450	14.450	13.854	2,022
2026-02-02	14.350	14.500	14.350	14.400	13.806	1,402
2026-01-30	14.400	14.500	14.350	14.350	13.758	1,914
2026-01-29	14.425	14.550	14.300	14.300	13.710	1,169
2026-01-28	14.500	14.500	14.300	14.400	13.806	2,606
2026-01-27	14.450	14.650	14.450	14.650	14.046	634
2026-01-26	14.600	14.600	14.500	14.500	13.902	3,393
2026-01-23	14.650	14.650	14.500	14.600	13.998	1,043
2026-01-22	14.425	14.500	14.425	14.500	13.902	2,152
2026-01-21	14.050	14.125	13.975	14.125	13.542	1,268
2026-01-20	14.250	14.250	14.000	14.000	13.423	917
2026-01-19	14.200	14.400	14.200	14.250	13.662	1,401
2026-01-16	14.600	14.700	14.450	14.650	14.046	1,002
2026-01-15	14.550	14.550	14.500	14.500	13.902	5,956
2026-01-14	14.550	14.600	14.400	14.500	13.902	1,658
2026-01-13	14.650	14.650	14.450	14.450	13.854	553
2026-01-12	14.800	14.800	14.550	14.700	14.094	2,241
2026-01-09	14.900	14.900	14.850	14.850	14.238	147
2026-01-08	14.400	14.750	14.400	14.750	14.142	2,467
2026-01-07	14.450	14.450	14.350	14.450	13.854	446
2026-01-05	14.700	14.700	14.075	14.075	13.495	1,509
2026-01-02	14.650	14.750	14.500	14.500	13.902	1,572
2025-12-30	14.325	14.650	14.325	14.650	14.046	2,736
2025-12-29	14.300	14.350	14.100	14.350	13.758	2,868
2025-12-23	13.950	14.000	13.900	14.000	13.423	517
2025-12-22	13.900	14.000	13.750	14.000	13.423	4,045
2025-12-19	13.850	13.850	13.750	13.800	13.231	477
2025-12-18	13.950	14.000	13.800	13.850	13.279	139
2025-12-17	13.850	13.900	13.825	13.900	13.327	309
2025-12-16	13.900	13.900	13.700	13.900	13.327	1,939
2025-12-15	13.800	13.950	13.750	13.800	13.231	2,523
2025-12-12	13.675	13.800	13.600	13.675	13.111	1,976
2025-12-11	13.800	13.800	13.600	13.700	13.135	1,514
2025-12-10	13.950	14.000	13.800	13.900	13.327	681
2025-12-09	14.300	14.300	13.900	13.900	13.327	1,358
2025-12-08	14.350	14.400	14.325	14.375	13.782	506
2025-12-05	14.300	14.375	14.300	14.375	13.782	2,183
2025-12-04	14.050	14.150	14.050	14.150	13.566	4,401
2025-12-03	14.250	14.250	14.050	14.050	13.471	2,157
2025-12-02	14.100	14.100	14.000	14.100	13.518	147
2025-12-01	14.100	14.100	14.000	14.100	13.518	1,493
2025-11-28	14.000	14.200	13.950	14.050	13.471	1,765
2025-11-27	14.600	14.600	14.300	14.300	13.710	736
2025-11-26	14.450	14.750	14.450	14.650	14.046	501
2025-11-25	14.500	14.550	14.400	14.400	13.806	710
2025-11-24	14.350	14.350	14.350	14.350	13.758	1,648
2025-11-21	14.150	14.325	14.150	14.200	13.614	185
2025-11-20	14.300	14.350	14.250	14.250	13.662	656
2025-11-19	14.200	14.200	14.150	14.150	13.566	48
2025-11-18	14.050	14.100	13.975	14.100	13.518	313
2025-11-17	14.350	14.450	14.250	14.250	13.662	556
2025-11-14	14.550	14.550	14.400	14.400	13.806	609
2025-11-13	14.900	14.900	14.600	14.600	13.998	330
2025-11-12	15.000	15.000	14.800	14.850	14.238	649

← NewerPage 4 of 5 · 252 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.