Pihlajalinna Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	7.840	7.900	7.770	7.800	7.200	2,642
2023-09-07	7.960	7.960	7.840	7.840	7.237	3,055
2023-09-06	8.000	8.000	7.960	8.000	7.384	4,079
2023-09-05	8.100	8.100	8.000	8.000	7.384	1,823
2023-09-04	8.000	8.100	8.000	8.100	7.477	1,650
2023-09-01	8.100	8.100	7.910	8.000	7.384	2,161
2023-08-31	8.010	8.050	7.900	8.050	7.430	10,335
2023-08-30	8.170	8.180	8.030	8.040	7.421	3,173
2023-08-29	8.130	8.130	7.970	8.000	7.384	6,009
2023-08-28	8.200	8.280	8.080	8.100	7.477	5,470
2023-08-25	8.200	8.300	8.200	8.220	7.587	4,953
2023-08-24	8.150	8.270	8.130	8.200	7.569	582
2023-08-23	8.190	8.210	8.150	8.170	7.541	2,038
2023-08-22	8.200	8.300	8.150	8.300	7.661	2,538
2023-08-21	8.200	8.300	8.200	8.300	7.661	1,965
2023-08-18	8.150	8.270	8.120	8.200	7.569	2,911
2023-08-17	7.920	8.290	7.920	8.290	7.652	5,239
2023-08-16	7.910	7.990	7.870	7.910	7.301	9,002
2023-08-15	8.130	8.130	7.800	7.910	7.301	10,138
2023-08-14	8.220	8.240	8.040	8.130	7.504	8,187
2023-08-11	8.230	8.700	8.210	8.210	7.578	14,310
2023-08-10	8.240	8.690	8.230	8.560	7.901	1,573
2023-08-09	8.440	8.440	8.230	8.260	7.624	1,228
2023-08-08	8.690	8.690	8.400	8.440	7.790	2,018
2023-08-07	8.270	8.890	8.270	8.340	7.698	1,563
2023-08-04	8.400	8.400	8.250	8.260	7.624	974
2023-08-03	8.520	8.530	8.370	8.400	7.754	6,908
2023-08-02	8.500	8.700	8.480	8.640	7.975	1,210
2023-08-01	8.640	8.800	8.600	8.700	8.030	1,468
2023-07-31	8.780	8.780	8.450	8.640	7.975	1,766
2023-07-28	8.720	8.790	8.610	8.780	8.104	1,897
2023-07-27	8.700	8.720	8.610	8.720	8.049	511
2023-07-26	8.550	8.720	8.450	8.450	7.800	1,767
2023-07-25	8.470	8.550	8.340	8.550	7.892	2,582
2023-07-24	8.560	8.580	8.470	8.500	7.846	1,387
2023-07-21	8.580	8.700	8.540	8.540	7.883	1,778
2023-07-20	8.590	9.010	8.590	8.860	8.178	1,805
2023-07-19	8.570	8.620	8.460	8.590	7.929	6,257
2023-07-18	8.860	8.880	8.600	8.700	8.030	2,204
2023-07-17	9.010	9.010	8.820	8.860	8.178	1,807
2023-07-14	9.120	9.120	8.950	9.010	8.317	679
2023-07-13	9.210	9.210	9.070	9.120	8.418	5,795
2023-07-12	9.100	9.140	8.950	9.140	8.437	9,958
2023-07-11	9.300	9.300	9.090	9.230	8.520	1,767
2023-07-10	9.100	9.300	9.100	9.300	8.584	3,845
2023-07-07	9.130	9.200	9.100	9.200	8.492	1,309
2023-07-06	9.300	9.300	9.100	9.200	8.492	1,373
2023-07-05	9.330	9.330	9.090	9.300	8.584	1,255
2023-07-04	9.160	9.350	9.100	9.350	8.630	8,497
2023-07-03	9.380	9.400	9.190	9.370	8.649	6,656
2023-06-30	9.390	9.400	9.270	9.390	8.667	2,125
2023-06-29	9.260	9.400	8.920	9.260	8.547	3,569
2023-06-28	9.220	9.270	9.100	9.110	8.409	521
2023-06-27	9.390	9.390	9.220	9.300	8.584	8,417
2023-06-26	9.150	9.410	9.150	9.390	8.667	7,498
2023-06-22	9.190	9.200	9.050	9.090	8.390	8,727
2023-06-21	9.210	9.240	8.950	9.190	8.483	6,069
2023-06-20	9.490	9.490	9.210	9.340	8.621	597
2023-06-19	9.480	9.480	9.170	9.320	8.603	3,786
2023-06-16	9.400	9.500	9.300	9.450	8.723	2,356

← NewerPage 14 of 22 · 1,261 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.