Pihlajalinna Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	14.550	14.850	14.550	14.850	14.238	132
2025-11-10	14.625	14.650	14.300	14.300	13.710	919
2025-11-07	14.775	14.850	14.550	14.550	13.950	119
2025-11-06	14.900	14.900	14.550	14.550	13.950	4,421
2025-11-05	14.950	14.950	14.800	14.900	14.285	323
2025-11-04	14.850	14.900	14.700	14.750	14.142	1,796
2025-11-03	15.250	15.250	14.550	14.900	14.285	4,072
2025-10-31	15.100	15.250	14.800	15.050	14.429	4,386
2025-10-30	16.650	16.750	15.450	15.700	15.053	5,688
2025-10-29	16.950	16.950	16.950	16.950	16.251	1,887
2025-10-28	16.650	16.950	16.650	16.900	16.203	3,321
2025-10-27	16.900	16.900	16.750	16.825	16.131	498
2025-10-24	16.350	16.700	16.350	16.700	16.011	5,762
2025-10-23	16.350	16.350	16.100	16.200	15.532	1,524
2025-10-22	16.200	16.825	16.100	16.750	16.059	593
2025-10-21	16.300	16.400	16.250	16.300	15.628	568
2025-10-20	16.375	16.550	16.350	16.500	15.820	309
2025-10-17	16.450	16.500	16.150	16.500	15.820	2,201
2025-10-16	16.400	16.400	16.400	16.400	15.724	20
2025-10-15	15.950	16.400	15.950	16.400	15.724	564
2025-10-14	15.750	16.000	15.625	16.000	15.340	1,300
2025-10-13	15.700	15.750	15.600	15.700	15.053	480
2025-10-10	15.750	15.950	15.650	15.650	15.005	245
2025-10-09	16.000	16.025	15.900	15.900	15.244	210
2025-10-08	16.000	16.150	15.950	16.150	15.484	491
2025-10-07	15.750	15.950	15.700	15.700	15.053	1,292
2025-10-06	15.925	16.000	15.800	16.000	15.340	821
2025-10-03	15.625	15.750	15.625	15.700	15.053	693
2025-10-02	16.050	16.050	16.000	16.000	15.340	1,020
2025-10-01	15.650	15.950	15.650	15.950	15.292	2,632
2025-09-30	15.800	15.850	15.550	15.850	15.196	3,507
2025-09-29	15.850	15.850	15.700	15.800	15.148	8,837
2025-09-26	16.100	16.100	15.950	16.050	15.388	3,772
2025-09-25	16.500	16.500	16.400	16.400	15.724	186
2025-09-24	16.250	16.500	16.250	16.350	15.676	383
2025-09-23	16.550	16.550	16.400	16.400	15.724	20
2025-09-22	16.800	16.800	16.350	16.450	15.772	15,806
2025-09-19	16.750	16.750	16.750	16.750	16.059	1
2025-09-18	16.600	16.775	16.600	16.775	16.083	4,489
2025-09-17	16.800	16.950	16.750	16.750	16.059	50
2025-09-16	16.875	16.900	16.850	16.875	16.179	106
2025-09-15	16.750	17.200	16.700	17.050	16.347	2,495
2025-09-12	16.725	16.800	16.600	16.750	16.059	945
2025-09-11	16.575	16.850	16.550	16.700	16.011	3,158
2025-09-10	16.250	16.400	16.200	16.250	15.580	3,164
2025-09-09	16.200	16.275	16.200	16.275	15.604	278
2025-09-08	16.250	16.300	16.250	16.250	15.580	809
2025-09-05	16.150	16.200	16.000	16.000	15.340	249
2025-09-04	16.100	16.200	16.100	16.200	15.532	140
2025-09-03	16.150	16.350	16.150	16.350	15.676	681
2025-09-02	16.200	16.300	16.200	16.200	15.532	905
2025-09-01	16.350	16.450	16.350	16.350	15.676	671
2025-08-29	15.800	16.100	15.775	16.100	15.436	493
2025-08-28	16.200	16.200	15.850	15.900	15.244	2,460
2025-08-27	16.100	16.100	16.000	16.100	15.436	1,107
2025-08-26	16.275	16.300	16.100	16.100	15.436	2,160
2025-08-22	16.600	16.600	16.350	16.500	15.820	751
2025-08-21	16.450	16.450	16.450	16.450	15.772	185
2025-08-20	16.350	16.500	16.200	16.500	15.820	1,777
2025-08-19	16.300	16.300	16.225	16.225	15.556	183

← NewerPage 5 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.