Pihlajalinna Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	7.100	7.180	7.000	7.060	6.517	22,582
2023-11-30	7.140	7.170	7.100	7.170	6.618	10,730
2023-11-29	7.150	7.170	7.100	7.160	6.609	12,926
2023-11-28	7.320	7.320	7.100	7.180	6.627	18,187
2023-11-27	7.380	7.400	7.350	7.360	6.794	3,286
2023-11-24	7.470	7.470	7.350	7.400	6.831	5,417
2023-11-23	7.550	7.550	7.410	7.480	6.904	4,777
2023-11-22	7.560	7.620	7.410	7.550	6.969	7,157
2023-11-21	7.730	7.730	7.560	7.560	6.978	3,122
2023-11-20	7.550	7.750	7.550	7.730	7.135	5,518
2023-11-17	7.550	7.790	7.540	7.750	7.154	10,074
2023-11-16	7.680	7.680	7.410	7.550	6.969	2,563
2023-11-15	7.710	7.950	7.600	7.630	7.043	7,902
2023-11-14	7.700	7.790	7.400	7.750	7.154	8,161
2023-11-13	7.800	7.800	7.700	7.700	7.107	3,392
2023-11-10	7.700	7.810	7.410	7.630	7.043	15,942
2023-11-09	7.400	7.760	7.400	7.700	7.107	14,403
2023-11-08	7.260	7.400	7.160	7.400	6.831	6,822
2023-11-07	7.300	7.330	7.150	7.330	6.766	12,974
2023-11-06	7.410	7.410	7.160	7.350	6.784	11,754
2023-11-03	7.450	7.660	7.250	7.400	6.831	12,785
2023-11-02	7.390	7.390	7.250	7.390	6.821	7,281
2023-11-01	7.390	7.400	7.350	7.390	6.821	10,182
2023-10-31	7.080	7.360	7.080	7.350	6.784	1,280
2023-10-30	7.370	7.370	7.300	7.360	6.794	1,517
2023-10-27	7.370	7.370	7.300	7.300	6.738	2,890
2023-10-26	7.280	7.370	7.230	7.350	6.784	3,398
2023-10-25	7.260	7.300	7.210	7.300	6.738	2,717
2023-10-24	7.370	7.370	7.180	7.370	6.803	4,812
2023-10-23	7.250	7.440	7.200	7.370	6.803	9,535
2023-10-20	7.490	7.510	7.260	7.450	6.877	1,934
2023-10-19	7.500	7.630	7.390	7.420	6.849	4,097
2023-10-18	7.430	7.570	7.200	7.500	6.923	8,926
2023-10-17	7.450	7.640	7.420	7.470	6.895	13,167
2023-10-16	7.950	7.950	7.070	7.420	6.849	43,292
2023-10-13	7.940	7.950	7.900	7.950	7.338	2,448
2023-10-12	7.880	7.950	7.700	7.940	7.329	2,973
2023-10-11	7.690	7.880	7.650	7.880	7.274	3,723
2023-10-10	7.760	7.980	7.600	7.700	7.107	2,759
2023-10-09	8.000	8.000	7.730	7.730	7.135	374
2023-10-06	7.900	7.960	7.770	7.910	7.301	1,731
2023-10-05	7.960	8.000	7.880	7.880	7.274	7,021
2023-10-04	7.950	8.070	7.890	8.060	7.440	4,285
2023-10-03	7.920	8.060	7.920	7.950	7.338	1,430
2023-10-02	8.110	8.110	7.920	7.920	7.310	2,398
2023-09-29	8.160	8.170	8.020	8.110	7.486	1,175
2023-09-28	8.160	8.170	8.070	8.160	7.532	21,456
2023-09-27	8.070	8.170	8.010	8.080	7.458	4,101
2023-09-26	8.200	8.200	8.020	8.070	7.449	2,202
2023-09-25	8.130	8.150	7.960	8.150	7.523	6,475
2023-09-22	7.910	8.150	7.910	8.150	7.523	4,055
2023-09-21	7.790	8.090	7.790	8.050	7.430	13,016
2023-09-20	7.800	8.010	7.780	7.840	7.237	13,272
2023-09-19	7.750	7.800	7.620	7.800	7.200	2,147
2023-09-18	7.760	7.770	7.640	7.700	7.107	8,507
2023-09-15	7.800	7.860	7.800	7.800	7.200	954
2023-09-14	7.770	7.890	7.770	7.850	7.246	2,531
2023-09-13	7.800	7.890	7.770	7.770	7.172	388
2023-09-12	7.900	7.930	7.770	7.800	7.200	1,356
2023-09-11	7.800	7.940	7.800	7.900	7.292	4,385

← NewerPage 13 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.