Pihlajalinna Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	9.480	9.480	9.280	9.280	8.566	2,182
2023-06-14	9.500	9.500	9.340	9.480	8.750	1,772
2023-06-13	9.500	9.500	9.340	9.500	8.769	4,997
2023-06-12	9.450	9.500	9.330	9.500	8.769	3,944
2023-06-09	9.260	9.430	9.260	9.430	8.704	476
2023-06-08	9.500	9.500	9.320	9.500	8.769	1,356
2023-06-07	9.450	9.500	9.300	9.500	8.769	34,446
2023-06-06	9.310	9.420	9.300	9.420	8.695	611
2023-06-05	9.480	9.480	9.400	9.410	8.686	1,732
2023-06-02	9.420	9.480	9.320	9.480	8.750	2,564
2023-06-01	9.500	9.500	9.410	9.420	8.695	215
2023-05-31	9.500	9.500	9.370	9.400	8.677	2,936
2023-05-30	9.500	9.500	9.440	9.500	8.769	11,956
2023-05-29	9.370	9.510	9.370	9.500	8.769	4,286
2023-05-26	9.500	9.500	9.330	9.360	8.640	2,165
2023-05-25	9.840	9.840	9.350	9.500	8.769	4,051
2023-05-24	9.740	9.750	9.450	9.620	8.880	5,141
2023-05-23	9.900	9.900	9.660	9.740	8.990	4,650
2023-05-22	9.610	9.900	9.610	9.900	9.138	9,839
2023-05-19	9.740	9.760	9.600	9.610	8.870	1,472
2023-05-17	9.740	9.740	9.570	9.740	8.990	3,424
2023-05-16	9.610	9.770	9.610	9.750	9.000	6,002
2023-05-15	9.520	9.650	9.520	9.560	8.824	2,822
2023-05-12	9.500	9.530	9.460	9.500	8.769	5,456
2023-05-11	9.160	9.500	9.110	9.500	8.769	284,963
2023-05-10	9.140	9.160	9.100	9.160	8.455	6,572
2023-05-09	9.070	9.130	9.050	9.100	8.400	7,186
2023-05-08	9.120	9.160	9.060	9.060	8.363	1,756
2023-05-05	9.040	9.150	9.040	9.110	8.409	3,244
2023-05-04	9.030	9.100	9.020	9.050	8.354	6,445
2023-05-03	9.100	9.120	9.010	9.020	8.326	38,135
2023-05-02	9.150	9.150	9.000	9.060	8.363	11,056
2023-04-28	9.000	9.290	8.970	9.150	8.446	22,509
2023-04-27	8.570	8.750	8.570	8.570	7.910	9,414
2023-04-26	8.580	8.790	8.530	8.570	7.910	23,157
2023-04-25	8.500	8.580	8.460	8.580	7.920	11,065
2023-04-24	8.580	8.580	8.220	8.460	7.809	15,717
2023-04-21	8.630	8.630	8.510	8.570	7.910	17,041
2023-04-20	8.250	8.690	8.250	8.630	7.966	37,617
2023-04-19	8.090	8.260	8.000	8.250	7.615	4,650
2023-04-18	8.040	8.160	7.750	8.160	7.532	13,976
2023-04-17	7.980	8.050	7.800	8.040	7.421	4,944
2023-04-14	7.770	7.980	7.770	7.980	7.366	5,678
2023-04-13	7.510	7.780	7.510	7.770	7.172	4,349
2023-04-12	7.570	7.630	7.570	7.590	7.006	9,641
2023-04-11	7.840	7.840	7.580	7.590	7.006	8,754
2023-04-06	7.600	7.880	7.600	7.840	7.237	9,377
2023-04-05	7.680	7.680	7.560	7.660	7.071	10,425
2023-04-04	7.660	7.720	7.610	7.610	7.024	4,142
2023-04-03	7.500	7.710	7.480	7.650	7.061	14,386
2023-03-31	7.400	7.480	7.290	7.470	6.895	4,262
2023-03-30	7.360	7.480	7.250	7.400	6.831	3,209
2023-03-29	7.130	7.370	7.130	7.370	6.803	11,463
2023-03-28	6.820	7.140	6.820	7.140	6.591	8,520
2023-03-27	6.900	6.900	6.820	6.820	6.295	17,053
2023-03-24	7.050	7.050	6.890	6.890	6.360	19,814
2023-03-23	7.200	7.230	7.020	7.050	6.507	11,347
2023-03-22	7.400	7.400	7.100	7.120	6.572	18,539
2023-03-21	7.640	7.670	7.350	7.350	6.784	22,559
2023-03-20	7.700	7.700	7.510	7.550	6.969	9,312

← NewerPage 15 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.