Pihlajalinna Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 9.000 | 9.320 | 9.000 | 9.240 | 8.605 | 6,148 |
| 2024-05-28 | 9.320 | 9.420 | 9.000 | 9.000 | 8.382 | 4,253 |
| 2024-05-27 | 9.240 | 9.420 | 9.240 | 9.320 | 8.680 | 6,100 |
| 2024-05-24 | 9.060 | 9.200 | 9.060 | 9.200 | 8.568 | 4,441 |
| 2024-05-23 | 9.000 | 9.140 | 8.980 | 9.060 | 8.438 | 5,798 |
| 2024-05-22 | 9.060 | 9.060 | 9.000 | 9.000 | 8.382 | 2,519 |
| 2024-05-21 | 9.020 | 9.060 | 9.000 | 9.060 | 8.438 | 3,673 |
| 2024-05-20 | 9.120 | 9.140 | 9.000 | 9.020 | 8.400 | 5,513 |
| 2024-05-17 | 9.140 | 9.160 | 9.100 | 9.120 | 8.494 | 3,833 |
| 2024-05-16 | 9.020 | 9.140 | 9.020 | 9.140 | 8.512 | 2,768 |
| 2024-05-15 | 9.180 | 9.260 | 9.020 | 9.020 | 8.400 | 9,798 |
| 2024-05-14 | 9.160 | 9.200 | 9.140 | 9.180 | 8.549 | 4,946 |
| 2024-05-13 | 9.180 | 9.180 | 9.080 | 9.180 | 8.549 | 4,986 |
| 2024-05-10 | 8.980 | 9.240 | 8.980 | 9.180 | 8.549 | 10,567 |
| 2024-05-08 | 9.000 | 9.060 | 8.980 | 8.980 | 8.363 | 7,168 |
| 2024-05-07 | 9.000 | 9.080 | 8.980 | 8.980 | 8.363 | 10,877 |
| 2024-05-06 | 8.860 | 9.100 | 8.860 | 9.000 | 8.382 | 35,316 |
| 2024-05-03 | 8.840 | 8.880 | 8.500 | 8.800 | 8.196 | 37,351 |
| 2024-05-02 | 8.260 | 8.260 | 8.020 | 8.160 | 7.600 | 2,005 |
| 2024-04-30 | 7.960 | 8.300 | 7.960 | 8.280 | 7.711 | 13,821 |
| 2024-04-29 | 8.000 | 8.000 | 7.820 | 7.960 | 7.413 | 3,539 |
| 2024-04-26 | 7.900 | 8.120 | 7.900 | 8.000 | 7.451 | 14,415 |
| 2024-04-25 | 7.680 | 7.900 | 7.640 | 7.900 | 7.357 | 7,797 |
| 2024-04-24 | 7.800 | 7.860 | 7.680 | 7.680 | 7.153 | 1,783 |
| 2024-04-23 | 7.740 | 7.840 | 7.660 | 7.660 | 7.134 | 6,918 |
| 2024-04-22 | 7.740 | 7.800 | 7.720 | 7.740 | 7.208 | 4,606 |
| 2024-04-19 | 7.860 | 7.920 | 7.740 | 7.740 | 7.208 | 5,314 |
| 2024-04-18 | 7.900 | 7.960 | 7.780 | 7.800 | 7.264 | 4,134 |
| 2024-04-17 | 7.900 | 8.000 | 7.900 | 8.000 | 7.451 | 2,826 |
| 2024-04-16 | 7.880 | 7.980 | 7.880 | 7.880 | 7.339 | 4,600 |
| 2024-04-15 | 7.900 | 8.020 | 7.880 | 8.020 | 7.469 | 7,968 |
| 2024-04-12 | 8.140 | 8.140 | 7.980 | 8.040 | 7.488 | 4,893 |
| 2024-04-11 | 7.640 | 8.300 | 7.640 | 8.080 | 7.525 | 10,564 |
| 2024-04-10 | 7.960 | 7.960 | 7.740 | 7.880 | 7.274 | 15,148 |
| 2024-04-09 | 7.800 | 8.040 | 7.800 | 7.980 | 7.366 | 10,353 |
| 2024-04-08 | 7.740 | 7.840 | 7.740 | 7.760 | 7.163 | 5,287 |
| 2024-04-05 | 7.620 | 7.840 | 7.620 | 7.780 | 7.181 | 3,534 |
| 2024-04-04 | 7.860 | 7.860 | 7.640 | 7.740 | 7.144 | 8,021 |
| 2024-04-03 | 7.700 | 7.900 | 7.700 | 7.820 | 7.218 | 7,067 |
| 2024-04-02 | 7.620 | 7.920 | 7.620 | 7.700 | 7.107 | 9,574 |
| 2024-03-28 | 7.520 | 7.680 | 7.520 | 7.610 | 7.024 | 10,158 |
| 2024-03-27 | 7.700 | 7.770 | 7.520 | 7.520 | 6.941 | 9,472 |
| 2024-03-26 | 7.530 | 7.710 | 7.410 | 7.560 | 6.978 | 16,827 |
| 2024-03-25 | 7.450 | 7.530 | 7.450 | 7.460 | 6.886 | 917 |
| 2024-03-22 | 7.540 | 7.570 | 7.450 | 7.450 | 6.877 | 4,291 |
| 2024-03-21 | 7.510 | 7.560 | 7.360 | 7.360 | 6.794 | 2,768 |
| 2024-03-20 | 7.500 | 7.550 | 7.440 | 7.440 | 6.867 | 2,928 |
| 2024-03-19 | 7.500 | 7.550 | 7.420 | 7.490 | 6.914 | 1,731 |
| 2024-03-18 | 7.450 | 7.510 | 7.400 | 7.500 | 6.923 | 5,170 |
| 2024-03-15 | 7.500 | 7.580 | 7.400 | 7.450 | 6.877 | 6,189 |
| 2024-03-14 | 7.460 | 7.560 | 7.380 | 7.500 | 6.923 | 3,239 |
| 2024-03-13 | 7.500 | 7.620 | 7.440 | 7.460 | 6.886 | 5,478 |
| 2024-03-12 | 7.560 | 7.560 | 7.450 | 7.500 | 6.923 | 7,171 |
| 2024-03-11 | 7.580 | 7.700 | 7.560 | 7.580 | 6.997 | 14,782 |
| 2024-03-08 | 7.570 | 7.640 | 7.540 | 7.560 | 6.978 | 3,634 |
| 2024-03-07 | 7.720 | 7.750 | 7.540 | 7.570 | 6.987 | 5,274 |
| 2024-03-06 | 7.860 | 8.020 | 7.580 | 7.670 | 7.080 | 9,873 |
| 2024-03-05 | 7.710 | 7.850 | 7.700 | 7.790 | 7.191 | 6,958 |
| 2024-03-04 | 8.000 | 8.060 | 7.750 | 7.770 | 7.172 | 12,915 |
| 2024-03-01 | 7.960 | 8.050 | 7.910 | 8.000 | 7.384 | 25,685 |
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.