Pihlajalinna Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	9.880	9.960	9.800	9.860	9.183	9,329
2024-08-20	9.980	10.000	9.800	9.880	9.201	6,031
2024-08-19	10.000	10.000	9.860	9.980	9.295	4,168
2024-08-16	9.980	10.000	9.840	10.000	9.313	10,323
2024-08-15	9.900	10.000	9.880	9.980	9.295	6,263
2024-08-14	9.840	9.900	9.700	9.900	9.220	6,263
2024-08-13	9.820	9.860	9.760	9.840	9.164	3,029
2024-08-12	9.860	9.880	9.640	9.760	9.090	8,352
2024-08-09	9.980	9.980	9.760	9.800	9.127	15,483
2024-08-08	9.660	10.000	9.660	9.980	9.295	7,874
2024-08-07	9.580	9.860	9.580	9.640	8.978	5,155
2024-08-06	9.520	9.800	9.520	9.580	8.922	6,227
2024-08-05	9.640	9.640	9.320	9.520	8.866	15,875
2024-08-02	9.880	9.880	9.500	9.640	8.978	3,667
2024-08-01	9.860	9.940	9.660	9.880	9.201	3,435
2024-07-31	9.960	10.050	9.680	9.800	9.127	33,180
2024-07-30	9.740	9.940	9.740	9.900	9.220	9,161
2024-07-29	9.600	9.740	9.600	9.720	9.052	13,505
2024-07-26	9.400	9.660	9.400	9.600	8.941	1,367
2024-07-25	9.300	9.440	9.300	9.360	8.717	4,315
2024-07-24	9.600	9.680	9.300	9.300	8.661	2,988
2024-07-23	9.540	9.680	9.520	9.540	8.885	2,417
2024-07-22	9.580	9.640	9.500	9.520	8.866	8,313
2024-07-19	9.400	9.480	9.380	9.380	8.736	1,219
2024-07-18	9.400	9.460	9.300	9.400	8.754	4,535
2024-07-17	9.400	9.480	9.300	9.400	8.754	15,117
2024-07-16	8.700	8.900	8.700	8.860	8.251	1,560
2024-07-15	8.980	8.980	8.760	8.780	8.177	3,158
2024-07-12	8.960	9.040	8.880	8.980	8.363	6,204
2024-07-11	8.860	9.200	8.860	9.060	8.438	2,375
2024-07-10	9.000	9.000	8.840	8.900	8.289	2,932
2024-07-09	9.000	9.040	8.880	9.000	8.382	2,259
2024-07-08	9.200	9.200	8.960	9.060	8.438	9,572
2024-07-05	9.000	9.200	8.980	9.200	8.568	3,169
2024-07-04	9.300	9.360	9.080	9.100	8.475	13,188
2024-07-03	9.400	9.400	9.120	9.300	8.661	4,365
2024-07-02	9.400	9.400	9.300	9.400	8.754	3,309
2024-07-01	9.400	9.440	9.300	9.380	8.736	2,141
2024-06-28	9.400	9.400	9.340	9.340	8.698	2,367
2024-06-27	9.460	9.480	9.300	9.480	8.829	3,416
2024-06-26	9.480	9.560	9.400	9.480	8.829	694
2024-06-25	9.660	9.660	9.360	9.500	8.847	2,739
2024-06-24	9.660	9.660	9.520	9.560	8.903	2,694
2024-06-20	9.600	9.680	9.600	9.660	8.997	2,593
2024-06-19	9.700	9.740	9.560	9.600	8.941	12,082
2024-06-18	9.560	9.700	9.560	9.600	8.941	5,282
2024-06-17	9.460	9.560	9.440	9.460	8.810	4,298
2024-06-14	9.280	9.500	9.280	9.420	8.773	6,463
2024-06-13	9.260	9.400	9.260	9.280	8.643	4,737
2024-06-12	9.380	9.500	9.380	9.440	8.792	1,321
2024-06-11	9.500	9.500	9.340	9.340	8.698	13,122
2024-06-10	9.440	9.540	9.380	9.460	8.810	6,689
2024-06-07	9.440	9.480	9.360	9.400	8.754	4,520
2024-06-06	9.360	9.420	9.280	9.280	8.643	6,338
2024-06-05	9.300	9.440	9.300	9.320	8.680	1,263
2024-06-04	9.400	9.460	9.240	9.240	8.605	2,979
2024-06-03	9.420	9.480	9.360	9.380	8.736	2,935
2024-05-31	9.300	9.360	9.280	9.300	8.661	2,137
2024-05-30	9.240	9.240	9.120	9.160	8.531	2,780
2024-05-29	9.000	9.320	9.000	9.240	8.605	6,148

← NewerPage 10 of 21 · 1,257 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.