Pihlajalinna Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	6.990	6.990	6.990	6.990	6.460	473
2023-12-11	6.990	7.000	6.990	7.000	6.469	247
2023-12-08	7.000	7.020	6.990	7.000	6.469	551
2023-12-07	7.000	7.020	6.980	7.020	6.487	801
2023-12-05	7.000	7.000	6.960	6.960	6.432	755
2023-12-04	7.040	7.040	6.930	6.930	6.404	161
2023-12-01	7.040	7.050	7.040	7.050	6.515	163
2023-11-30	7.140	7.180	7.120	7.170	6.626	502
2023-11-29	7.140	7.150	7.120	7.150	6.608	347
2023-11-28	7.320	7.320	7.150	7.150	6.608	614
2023-11-27	7.360	7.360	7.350	7.350	6.792	330
2023-11-24	7.390	7.390	7.390	7.390	6.829	25
2023-11-23	7.470	7.470	7.470	7.470	6.903	25
2023-11-22	7.530	7.530	7.500	7.500	6.931	70
2023-11-21	7.730	7.730	7.720	7.720	7.134	28
2023-11-20	7.570	7.790	7.570	7.790	7.199	875
2023-11-17	7.540	7.780	7.540	7.780	7.190	354
2023-11-16	7.480	7.590	7.470	7.470	6.903	58
2023-11-15	7.790	7.790	7.790	7.790	7.199	2
2023-11-14	7.790	7.790	7.600	7.600	7.023	235
2023-11-13	7.770	7.770	7.700	7.750	7.162	242
2023-11-10	7.640	7.640	7.510	7.510	6.940	22
2023-11-09	7.460	7.760	7.460	7.760	7.171	151
2023-11-08	7.300	7.390	7.300	7.390	6.829	230
2023-11-07	7.240	7.280	7.240	7.280	6.728	40
2023-11-06	7.300	7.300	7.300	7.300	6.746	1
2023-11-03	7.660	7.840	7.320	7.390	6.829	560
2023-11-02	7.390	7.390	7.310	7.360	6.802	235
2023-11-01	7.390	7.390	7.390	7.390	6.829	65
2023-10-31	7.090	7.350	7.090	7.350	6.792	166
2023-10-25	7.250	7.250	7.250	7.250	6.700	62
2023-10-24	7.290	7.370	7.290	7.300	6.746	113
2023-10-23	7.440	7.440	7.270	7.330	6.774	42
2023-10-18	7.430	7.520	7.320	7.470	6.903	846
2023-10-17	7.420	7.630	7.420	7.550	6.977	184
2023-10-16	7.900	7.900	7.740	7.750	7.162	132
2023-10-13	7.940	7.940	7.940	7.940	7.338	10
2023-10-12	7.750	7.940	7.700	7.940	7.338	326
2023-10-10	7.640	7.700	7.640	7.700	7.116	130
2023-10-09	7.950	7.950	7.820	7.820	7.227	300
2023-10-06	7.950	7.950	7.910	7.910	7.310	150
2023-10-05	8.060	8.060	7.990	7.990	7.384	5
2023-10-04	8.050	8.050	8.000	8.000	7.393	350
2023-10-03	7.930	8.050	7.930	8.050	7.439	148
2023-10-02	8.020	8.050	8.020	8.050	7.439	12
2023-09-29	8.160	8.170	8.040	8.170	7.550	151
2023-09-28	8.070	8.070	8.070	8.070	7.458	300
2023-09-25	8.130	8.130	8.130	8.130	7.513	25
2023-09-21	8.090	8.090	7.910	7.910	7.310	10
2023-09-20	7.800	8.010	7.800	7.840	7.245	267
2023-09-19	7.720	7.800	7.720	7.790	7.199	120
2023-09-18	7.800	7.800	7.750	7.775	7.185	60
2023-09-15	7.850	7.850	7.820	7.820	7.227	17
2023-09-14	7.880	7.880	7.850	7.850	7.254	235
2023-09-12	7.930	7.930	7.780	7.800	7.208	162
2023-09-11	7.910	7.910	7.910	7.910	7.310	50
2023-09-08	7.900	7.900	7.900	7.900	7.301	100
2023-09-07	7.950	7.950	7.950	7.950	7.347	120
2023-09-05	8.100	8.100	8.100	8.100	7.485	5
2023-09-01	8.000	8.000	8.000	8.000	7.393	2

← NewerPage 9 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.