Pihlajalinna Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	8.770	8.850	8.770	8.800	8.123	10,436
2022-12-20	8.720	8.770	8.670	8.750	8.077	16,276
2022-12-19	8.700	8.770	8.600	8.760	8.086	12,765
2022-12-16	8.680	8.770	8.620	8.690	8.021	22,222
2022-12-15	8.790	8.790	8.620	8.670	8.003	20,915
2022-12-14	8.660	8.820	8.660	8.740	8.067	14,233
2022-12-13	8.570	8.730	8.560	8.670	8.003	29,902
2022-12-12	8.590	8.710	8.480	8.650	7.984	26,998
2022-12-09	8.610	8.690	8.550	8.610	7.947	17,891
2022-12-08	8.610	8.740	8.550	8.610	7.947	15,690
2022-12-07	8.940	8.940	8.610	8.610	7.947	20,907
2022-12-05	8.760	8.970	8.650	8.950	8.261	18,002
2022-12-02	8.650	8.760	8.550	8.760	8.086	9,324
2022-12-01	8.760	8.780	8.650	8.650	7.984	7,451
2022-11-30	8.520	8.670	8.520	8.670	8.003	9,578
2022-11-29	8.600	8.600	8.500	8.510	7.855	10,671
2022-11-28	8.750	8.790	8.580	8.580	7.920	8,109
2022-11-25	8.800	8.800	8.690	8.740	8.067	2,785
2022-11-24	8.850	8.860	8.700	8.800	8.123	14,512
2022-11-23	8.800	8.890	8.750	8.850	8.169	20,174
2022-11-22	8.900	8.900	8.800	8.800	8.123	21,342
2022-11-21	8.900	8.940	8.800	8.910	8.224	12,912
2022-11-18	9.090	9.090	9.000	9.020	8.326	9,685
2022-11-17	9.140	9.150	8.960	9.000	8.307	82,215
2022-11-16	9.160	9.160	9.010	9.090	8.390	10,596
2022-11-15	9.260	9.260	9.010	9.130	8.427	20,505
2022-11-14	9.150	9.150	9.070	9.150	8.446	10,531
2022-11-11	9.180	9.260	9.100	9.110	8.409	6,773
2022-11-10	9.030	9.180	9.000	9.180	8.474	11,775
2022-11-09	9.150	9.150	9.030	9.030	8.335	11,290
2022-11-08	9.200	9.200	9.050	9.160	8.455	6,712
2022-11-07	9.180	9.200	9.000	9.200	8.492	9,004
2022-11-04	9.380	9.380	8.960	9.140	8.437	29,301
2022-11-03	9.370	9.400	9.250	9.360	8.640	6,453
2022-11-02	9.260	9.370	9.250	9.250	8.538	11,136
2022-11-01	9.460	9.490	9.250	9.270	8.557	2,354
2022-10-31	9.350	9.440	9.340	9.340	8.621	4,411
2022-10-28	9.260	9.380	9.250	9.350	8.630	6,642
2022-10-27	9.300	9.300	9.250	9.250	8.538	1,778
2022-10-26	9.250	9.400	9.230	9.270	8.557	2,646
2022-10-25	9.100	9.240	9.100	9.230	8.520	608
2022-10-24	9.260	9.260	9.060	9.090	8.390	4,238
2022-10-21	9.240	9.370	9.040	9.260	8.547	1,647
2022-10-20	9.290	9.390	9.180	9.240	8.529	4,535
2022-10-19	9.390	9.400	9.180	9.290	8.575	2,070
2022-10-18	9.350	9.390	9.250	9.250	8.538	5,459
2022-10-17	9.150	9.360	9.090	9.200	8.492	2,272
2022-10-14	9.370	9.370	9.000	9.120	8.418	16,149
2022-10-13	9.340	9.350	9.180	9.310	8.594	4,025
2022-10-12	9.390	9.400	9.300	9.340	8.621	17,353
2022-10-11	9.260	9.500	9.250	9.400	8.677	4,013
2022-10-10	9.620	9.700	9.260	9.280	8.566	5,432
2022-10-07	9.690	9.700	9.490	9.500	8.769	2,906
2022-10-06	9.680	9.700	9.500	9.700	8.954	4,184
2022-10-05	9.210	9.700	9.210	9.560	8.824	1,245
2022-10-04	9.210	9.430	9.160	9.300	8.584	6,294
2022-10-03	9.270	9.270	9.170	9.210	8.501	6,383
2022-09-30	9.250	9.310	9.220	9.270	8.557	3,389
2022-09-29	9.240	9.240	9.170	9.200	8.492	2,262
2022-09-28	9.310	9.310	9.200	9.250	8.538	6,693

← NewerPage 17 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.