Pihlajalinna Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	15.050	15.200	14.950	14.950	14.333	6,273
2025-05-20	14.850	15.100	14.850	15.100	14.477	2,478
2025-05-19	14.500	14.700	14.500	14.550	13.950	2,252
2025-05-16	14.800	14.800	14.700	14.750	14.142	235
2025-05-15	14.950	14.950	14.800	14.900	14.285	4,785
2025-05-14	14.850	15.000	14.850	15.000	14.381	2,106
2025-05-13	14.750	14.900	14.700	14.800	14.190	1,427
2025-05-12	14.500	14.750	14.450	14.650	14.046	3,189
2025-05-09	14.300	14.500	14.300	14.450	13.854	4,889
2025-05-08	14.150	14.300	14.000	14.200	13.614	8,250
2025-05-07	14.100	14.250	13.900	14.050	13.471	2,409
2025-05-06	14.200	14.300	14.000	14.050	13.471	2,261
2025-05-02	14.250	14.300	14.100	14.250	13.662	3,010
2025-04-30	13.700	13.900	13.600	13.800	13.231	16,655
2025-04-29	13.150	13.200	13.050	13.200	12.656	673
2025-04-28	13.150	13.200	13.150	13.150	12.608	1,728
2025-04-25	13.000	13.000	12.900	12.900	12.368	2,035
2025-04-23	12.900	13.100	12.900	13.000	12.097	1,325
2025-04-22	12.950	13.000	12.800	13.000	12.097	1,146
2025-04-17	12.950	13.000	12.950	13.000	12.097	355
2025-04-16	12.850	13.000	12.850	12.900	12.004	1,364
2025-04-15	13.150	13.150	12.900	12.900	12.004	1,061
2025-04-14	13.200	13.200	13.100	13.150	12.236	739
2025-04-11	12.900	13.050	12.850	12.850	11.957	588
2025-04-10	13.200	13.200	12.850	12.850	11.957	3,143
2025-04-09	12.800	12.800	12.500	12.550	11.678	2,328
2025-04-08	12.900	13.000	12.850	13.000	12.097	1,344
2025-04-07	12.700	12.700	12.250	12.450	11.585	5,088
2025-04-04	13.150	13.350	12.950	12.950	12.050	3,312
2025-04-03	12.600	13.000	12.600	13.000	12.097	2,332
2025-04-02	13.000	13.000	12.650	12.900	12.004	1,898
2025-04-01	12.900	13.100	12.900	13.050	12.143	2,128
2025-03-31	13.250	13.250	12.950	13.050	12.143	3,044
2025-03-28	13.500	13.500	13.300	13.500	12.562	1,189
2025-03-27	13.550	13.550	13.400	13.400	12.469	718
2025-03-26	13.250	13.250	13.150	13.200	12.283	1,385
2025-03-25	13.500	13.500	13.200	13.200	12.283	361
2025-03-24	13.400	13.500	13.400	13.500	12.562	1,841
2025-03-20	13.200	13.200	13.150	13.200	12.283	963
2025-03-19	13.250	13.250	13.100	13.200	12.283	839
2025-03-18	13.050	13.200	13.050	13.200	12.283	5,163
2025-03-17	13.150	13.200	13.000	13.100	12.190	4,611
2025-03-14	13.000	13.050	12.950	12.950	12.050	217
2025-03-13	13.000	13.050	12.950	13.050	12.143	2,765
2025-03-12	13.000	13.100	12.850	13.050	12.143	1,489
2025-03-11	12.950	13.000	12.900	13.000	12.097	1,567
2025-03-10	12.800	12.850	12.700	12.850	11.957	2,439
2025-03-07	12.700	12.800	12.700	12.750	11.864	1,291
2025-03-06	12.900	12.900	12.800	12.850	11.957	1,119
2025-03-05	12.850	12.950	12.800	12.850	11.957	2,486
2025-03-04	12.650	12.900	12.650	12.900	12.004	4,044
2025-03-03	12.400	12.750	12.400	12.700	11.818	15,595
2025-02-28	12.200	12.200	12.200	12.200	11.352	11
2025-02-27	12.000	12.150	11.950	12.150	11.306	9,741
2025-02-26	12.300	12.300	12.200	12.250	11.399	796
2025-02-25	12.300	12.300	12.250	12.250	11.399	10,584
2025-02-24	12.150	12.200	12.100	12.150	11.306	2,693
2025-02-21	11.850	12.100	11.700	12.100	11.259	7,418
2025-02-20	11.950	12.000	11.900	11.950	11.120	490
2025-02-19	12.250	12.250	12.150	12.200	11.352	9,900

← NewerPage 7 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.