Pihlajalinna Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	7.570	7.700	7.540	7.700	7.107	8,158
2023-03-16	7.600	7.720	7.570	7.570	6.987	4,229
2023-03-15	7.620	7.700	7.560	7.560	6.978	11,114
2023-03-14	7.760	7.760	7.570	7.650	7.061	9,090
2023-03-13	7.990	8.070	7.590	7.760	7.163	18,975
2023-03-10	8.080	8.080	7.950	7.990	7.375	8,733
2023-03-09	8.160	8.160	8.000	8.050	7.430	9,183
2023-03-08	8.220	8.230	8.160	8.200	7.569	4,997
2023-03-07	8.370	8.400	8.230	8.230	7.597	8,171
2023-03-06	8.400	8.450	8.370	8.400	7.754	13,303
2023-03-03	8.080	8.370	8.070	8.370	7.726	20,547
2023-03-02	8.020	8.060	8.000	8.040	7.421	5,210
2023-03-01	8.090	8.090	8.010	8.020	7.403	5,327
2023-02-28	8.050	8.100	7.990	8.090	7.467	4,451
2023-02-27	8.010	8.050	7.970	8.050	7.430	14,830
2023-02-24	7.960	8.110	7.960	7.990	7.375	6,309
2023-02-23	7.990	8.000	7.740	7.960	7.347	37,676
2023-02-22	8.140	8.140	7.910	8.000	7.384	58,094
2023-02-21	8.360	8.400	8.150	8.150	7.523	20,417
2023-02-20	8.530	8.670	8.310	8.400	7.754	34,746
2023-02-17	8.500	8.690	8.310	8.680	8.012	61,832
2023-02-16	8.960	9.010	8.880	9.000	8.307	15,147
2023-02-15	8.840	9.000	8.820	8.950	8.261	9,751
2023-02-14	8.900	8.970	8.790	8.860	8.178	9,581
2023-02-13	9.040	9.040	8.800	8.890	8.206	29,859
2023-02-10	8.990	9.030	8.890	9.030	8.335	6,716
2023-02-09	8.940	8.990	8.830	8.970	8.280	8,206
2023-02-08	9.000	9.010	8.850	8.910	8.224	7,227
2023-02-07	8.980	9.050	8.910	8.980	8.289	147,713
2023-02-06	8.940	9.060	8.850	8.980	8.289	13,149
2023-02-03	8.960	8.990	8.900	8.980	8.289	1,758
2023-02-02	8.900	8.960	8.810	8.960	8.270	57,091
2023-02-01	8.940	9.080	8.800	8.900	8.215	5,365
2023-01-31	8.940	8.990	8.760	8.760	8.086	11,279
2023-01-30	8.990	9.000	8.920	8.940	8.252	3,090
2023-01-27	9.020	9.040	8.900	9.000	8.307	3,622
2023-01-26	9.120	9.150	8.910	9.020	8.326	4,840
2023-01-25	8.980	9.120	8.980	9.120	8.418	9,586
2023-01-24	8.990	9.000	8.950	8.950	8.261	1,101
2023-01-23	8.850	9.000	8.840	9.000	8.307	6,796
2023-01-20	8.840	8.840	8.720	8.820	8.141	3,369
2023-01-19	8.970	8.970	8.850	8.850	8.169	2,126
2023-01-18	8.970	8.980	8.850	8.980	8.289	2,975
2023-01-17	8.980	9.030	8.910	8.970	8.280	57,113
2023-01-16	8.960	9.000	8.890	8.990	8.298	4,283
2023-01-13	8.870	8.920	8.790	8.790	8.114	8,906
2023-01-12	8.900	8.910	8.810	8.890	8.206	4,190
2023-01-11	8.810	8.870	8.740	8.760	8.086	3,555
2023-01-10	8.760	8.900	8.750	8.790	8.114	3,586
2023-01-09	8.840	8.920	8.810	8.810	8.132	10,993
2023-01-05	8.830	8.830	8.740	8.800	8.123	4,902
2023-01-04	8.660	8.840	8.660	8.690	8.021	2,345
2023-01-03	8.760	8.860	8.660	8.660	7.994	8,575
2023-01-02	8.520	8.820	8.520	8.750	8.077	18,828
2022-12-30	8.530	8.550	8.500	8.520	7.864	29,090
2022-12-29	8.510	8.570	8.500	8.530	7.874	18,868
2022-12-28	8.680	8.680	8.500	8.520	7.864	15,798
2022-12-27	8.640	8.780	8.640	8.680	8.012	11,779
2022-12-23	8.840	8.840	8.620	8.640	7.975	10,965
2022-12-22	8.810	8.860	8.800	8.800	8.123	10,876

← NewerPage 16 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.