Pihlajalinna Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 7.400 | 7.960 | 7.380 | 7.960 | 7.347 | 51,896 |
| 2024-02-28 | 7.290 | 7.410 | 7.270 | 7.380 | 6.812 | 26,779 |
| 2024-02-27 | 7.210 | 7.410 | 7.210 | 7.290 | 6.729 | 13,271 |
| 2024-02-26 | 7.280 | 7.300 | 7.140 | 7.200 | 6.646 | 142,312 |
| 2024-02-23 | 7.390 | 7.420 | 7.310 | 7.310 | 6.747 | 7,921 |
| 2024-02-22 | 7.340 | 7.490 | 7.310 | 7.310 | 6.747 | 230,466 |
| 2024-02-21 | 7.360 | 7.400 | 7.300 | 7.340 | 6.775 | 4,314 |
| 2024-02-20 | 7.370 | 7.440 | 7.300 | 7.370 | 6.803 | 8,910 |
| 2024-02-19 | 7.380 | 7.440 | 7.360 | 7.420 | 6.849 | 7,109 |
| 2024-02-16 | 7.300 | 7.440 | 7.240 | 7.400 | 6.831 | 38,454 |
| 2024-02-15 | 7.160 | 7.300 | 7.150 | 7.290 | 6.729 | 34,415 |
| 2024-02-14 | 7.370 | 7.370 | 7.120 | 7.200 | 6.646 | 442,693 |
| 2024-02-13 | 7.200 | 7.230 | 7.140 | 7.230 | 6.674 | 3,417 |
| 2024-02-12 | 7.130 | 7.310 | 7.130 | 7.250 | 6.692 | 8,367 |
| 2024-02-09 | 7.100 | 7.140 | 7.040 | 7.130 | 6.581 | 4,071 |
| 2024-02-08 | 7.190 | 7.190 | 7.080 | 7.100 | 6.554 | 5,621 |
| 2024-02-07 | 7.190 | 7.200 | 7.150 | 7.190 | 6.637 | 4,827 |
| 2024-02-06 | 7.110 | 7.200 | 7.080 | 7.190 | 6.637 | 7,382 |
| 2024-02-05 | 7.150 | 7.150 | 7.040 | 7.040 | 6.498 | 16,412 |
| 2024-02-02 | 7.170 | 7.170 | 7.090 | 7.090 | 6.544 | 3,429 |
| 2024-02-01 | 7.230 | 7.230 | 7.080 | 7.170 | 6.618 | 4,451 |
| 2024-01-31 | 7.260 | 7.260 | 7.170 | 7.230 | 6.674 | 1,639 |
| 2024-01-30 | 7.250 | 7.250 | 7.190 | 7.230 | 6.674 | 10,302 |
| 2024-01-29 | 7.200 | 7.240 | 7.150 | 7.190 | 6.637 | 4,054 |
| 2024-01-26 | 7.120 | 7.200 | 7.110 | 7.200 | 6.646 | 9,589 |
| 2024-01-25 | 7.050 | 7.110 | 7.030 | 7.100 | 6.554 | 15,577 |
| 2024-01-24 | 7.030 | 7.050 | 6.990 | 7.000 | 6.461 | 35,200 |
| 2024-01-23 | 6.910 | 6.930 | 6.880 | 6.880 | 6.351 | 2,259 |
| 2024-01-22 | 6.950 | 6.990 | 6.890 | 6.890 | 6.360 | 5,296 |
| 2024-01-19 | 7.040 | 7.050 | 6.930 | 6.950 | 6.415 | 9,481 |
| 2024-01-18 | 6.960 | 6.990 | 6.950 | 6.970 | 6.434 | 18,687 |
| 2024-01-17 | 7.010 | 7.010 | 6.950 | 6.950 | 6.415 | 11,904 |
| 2024-01-16 | 7.000 | 7.010 | 6.970 | 6.970 | 6.434 | 13,992 |
| 2024-01-15 | 6.990 | 7.020 | 6.970 | 7.000 | 6.461 | 6,163 |
| 2024-01-12 | 7.030 | 7.050 | 7.000 | 7.020 | 6.480 | 9,890 |
| 2024-01-11 | 7.000 | 7.100 | 7.000 | 7.030 | 6.489 | 19,108 |
| 2024-01-10 | 7.020 | 7.060 | 6.980 | 7.020 | 6.480 | 9,426 |
| 2024-01-09 | 7.060 | 7.100 | 7.050 | 7.070 | 6.526 | 10,401 |
| 2024-01-08 | 7.100 | 7.100 | 7.030 | 7.060 | 6.517 | 14,749 |
| 2024-01-05 | 7.040 | 7.140 | 7.040 | 7.120 | 6.572 | 17,454 |
| 2024-01-04 | 7.050 | 7.130 | 7.040 | 7.040 | 6.498 | 5,231 |
| 2024-01-03 | 7.120 | 7.130 | 7.050 | 7.050 | 6.507 | 10,416 |
| 2024-01-02 | 7.090 | 7.200 | 7.080 | 7.100 | 6.554 | 12,719 |
| 2023-12-29 | 7.070 | 7.120 | 7.030 | 7.070 | 6.526 | 31,292 |
| 2023-12-28 | 7.100 | 7.120 | 7.050 | 7.060 | 6.517 | 19,688 |
| 2023-12-27 | 7.140 | 7.220 | 7.030 | 7.120 | 6.572 | 30,827 |
| 2023-12-22 | 7.170 | 7.200 | 7.090 | 7.130 | 6.581 | 9,865 |
| 2023-12-21 | 6.970 | 7.170 | 6.970 | 7.100 | 6.554 | 26,340 |
| 2023-12-20 | 6.970 | 7.030 | 6.970 | 7.020 | 6.480 | 40,140 |
| 2023-12-19 | 6.920 | 6.990 | 6.920 | 6.950 | 6.415 | 71,033 |
| 2023-12-18 | 6.930 | 6.990 | 6.920 | 6.920 | 6.387 | 12,975 |
| 2023-12-15 | 6.970 | 7.000 | 6.930 | 6.930 | 6.397 | 23,171 |
| 2023-12-14 | 6.970 | 7.010 | 6.950 | 6.970 | 6.434 | 37,221 |
| 2023-12-13 | 6.980 | 6.980 | 6.930 | 6.970 | 6.434 | 10,704 |
| 2023-12-12 | 7.010 | 7.010 | 6.970 | 6.980 | 6.443 | 11,565 |
| 2023-12-11 | 7.000 | 7.010 | 6.900 | 7.010 | 6.471 | 32,336 |
| 2023-12-08 | 7.040 | 7.050 | 6.950 | 7.000 | 6.461 | 47,102 |
| 2023-12-07 | 7.000 | 7.000 | 6.950 | 7.000 | 6.461 | 15,611 |
| 2023-12-05 | 6.990 | 7.050 | 6.960 | 7.040 | 6.498 | 26,387 |
| 2023-12-04 | 7.050 | 7.050 | 6.920 | 7.000 | 6.461 | 11,056 |
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.