Pihlajalinna Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	12.100	12.100	12.000	12.000	11.166	547
2025-02-17	11.900	12.050	11.800	12.050	11.213	4,185
2025-02-14	11.800	11.900	11.800	11.850	11.027	9,126
2025-02-13	11.750	11.850	11.700	11.750	10.934	3,497
2025-02-12	11.450	11.500	11.300	11.400	10.608	13,669
2025-02-11	10.750	10.900	10.750	10.900	10.143	706
2025-02-10	10.800	10.800	10.800	10.800	10.050	500
2025-02-07	10.800	10.950	10.800	10.800	10.050	418
2025-02-06	10.900	10.900	10.750	10.750	10.003	1,260
2025-02-05	10.650	10.750	10.650	10.750	10.003	1,022
2025-02-04	10.950	10.950	10.800	10.800	10.050	529
2025-02-03	10.650	10.700	10.650	10.700	9.957	476
2025-01-31	10.450	10.650	10.450	10.650	9.910	1,388
2025-01-30	10.300	10.300	10.200	10.200	9.491	1,070
2025-01-29	10.150	10.200	10.150	10.200	9.491	687
2025-01-28	10.150	10.250	10.000	10.050	9.352	1,360
2025-01-24	10.350	10.350	10.350	10.350	9.631	2
2025-01-22	10.200	10.250	10.150	10.150	9.445	904
2025-01-21	10.350	10.350	10.100	10.100	9.398	1,341
2025-01-17	10.250	10.350	10.150	10.200	9.491	1,439
2025-01-16	10.400	10.400	10.350	10.350	9.631	255
2025-01-15	10.400	10.400	10.300	10.400	9.677	824
2025-01-14	10.300	10.350	10.250	10.250	9.538	445
2025-01-13	10.400	10.400	10.250	10.250	9.538	1,205
2025-01-10	10.550	10.550	10.500	10.500	9.770	30
2025-01-09	10.650	10.650	10.450	10.650	9.910	1,126
2025-01-08	10.700	10.700	10.400	10.400	9.677	607
2025-01-07	10.950	10.950	10.650	10.650	9.910	385
2025-01-03	10.900	10.900	10.750	10.900	10.143	148
2025-01-02	10.250	10.800	10.250	10.650	9.910	2,267
2024-12-27	10.450	10.450	10.450	10.450	9.724	5
2024-12-23	10.500	10.500	10.350	10.350	9.631	960
2024-12-20	10.500	10.700	10.350	10.500	9.770	2,069
2024-12-19	10.650	10.650	10.650	10.650	9.910	299
2024-12-18	10.900	10.900	10.750	10.750	10.003	10
2024-12-17	10.900	10.900	10.750	10.800	10.050	877
2024-12-16	10.800	10.800	10.800	10.800	10.050	251
2024-12-13	10.900	10.900	10.800	10.800	10.050	479
2024-12-12	11.000	11.000	10.850	11.000	10.236	867
2024-12-11	11.000	11.050	11.000	11.000	10.236	154
2024-12-10	11.200	11.200	11.100	11.100	10.329	608
2024-10-25	10.250	10.250	10.200	10.200	9.491	70
2024-03-08	7.560	7.560	7.560	7.560	6.986	4
2024-02-02	7.090	7.090	7.090	7.090	6.552	70
2024-01-30	7.230	7.230	7.230	7.230	6.682	25
2024-01-25	7.100	7.100	7.100	7.100	6.562	226
2024-01-22	6.890	6.890	6.890	6.890	6.367	70
2024-01-19	6.940	6.940	6.940	6.940	6.413	143
2024-01-16	6.970	6.970	6.970	6.970	6.441	120
2024-01-15	7.010	7.015	7.010	7.015	6.483	130
2024-01-11	7.050	7.070	7.050	7.070	6.534	416
2024-01-10	7.030	7.030	7.030	7.030	6.497	251
2024-01-08	7.090	7.090	7.090	7.090	6.552	128
2024-01-04	7.100	7.100	7.040	7.040	6.506	327
2024-01-03	7.050	7.050	7.050	7.050	6.515	15
2024-01-02	7.140	7.140	7.100	7.100	6.561	653
2023-12-29	7.060	7.060	7.060	7.060	6.524	148
2023-12-21	7.100	7.100	7.100	7.100	6.561	43
2023-12-20	6.990	6.990	6.980	6.980	6.450	849
2023-12-15	6.980	6.980	6.980	6.980	6.450	477

← NewerPage 8 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.