Pihlajalinna Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	9.590	9.590	9.320	9.320	8.603	12,043
2022-09-26	9.660	9.660	9.400	9.500	8.769	6,851
2022-09-23	9.600	9.670	9.510	9.660	8.917	5,067
2022-09-22	9.750	9.770	9.600	9.600	8.861	5,949
2022-09-21	9.750	9.820	9.750	9.750	9.000	6,675
2022-09-20	9.800	9.800	9.750	9.790	9.037	5,575
2022-09-19	9.970	9.970	9.770	9.800	9.046	3,651
2022-09-16	9.950	9.950	9.860	9.950	9.184	1,557
2022-09-15	9.780	9.900	9.770	9.850	9.092	1,324
2022-09-14	9.850	9.850	9.770	9.810	9.055	2,989
2022-09-13	9.760	9.920	9.750	9.920	9.157	4,212
2022-09-12	9.900	9.970	9.620	9.970	9.203	10,803
2022-09-09	9.550	9.750	9.550	9.730	8.981	3,822
2022-09-08	9.770	9.770	9.600	9.600	8.861	3,725
2022-09-07	9.560	9.770	9.550	9.770	9.018	5,352
2022-09-06	9.820	9.990	9.540	9.620	8.880	11,850
2022-09-05	10.080	10.080	9.700	9.810	9.055	7,707
2022-09-02	10.020	10.160	9.950	10.160	9.378	5,550
2022-09-01	10.200	10.200	10.020	10.020	9.249	4,076
2022-08-31	10.400	10.400	10.200	10.200	9.415	14,782
2022-08-30	10.520	10.700	10.340	10.400	9.600	8,246
2022-08-29	10.560	10.580	10.340	10.500	9.692	7,604
2022-08-26	10.720	10.720	10.560	10.620	9.803	1,542
2022-08-25	10.660	10.680	10.560	10.680	9.858	2,819
2022-08-24	10.800	10.800	10.580	10.660	9.840	2,406
2022-08-23	10.800	10.920	10.760	10.760	9.932	4,227
2022-08-22	10.800	11.140	10.600	10.800	9.969	7,618
2022-08-19	10.900	10.900	10.560	10.800	9.969	5,015
2022-08-18	10.920	10.920	10.640	10.780	9.950	18,476
2022-08-17	10.840	10.940	10.820	10.920	10.080	10,402
2022-08-16	10.780	10.920	10.740	10.840	10.006	6,498
2022-08-15	11.000	11.000	10.860	10.900	10.061	10,140
2022-08-12	10.900	11.160	10.660	11.000	10.153	28,393
2022-08-11	10.740	10.940	10.740	10.900	10.061	6,958
2022-08-10	10.780	10.840	10.660	10.740	9.913	15,016
2022-08-09	10.680	10.840	10.500	10.780	9.950	11,234
2022-08-08	10.520	10.840	10.420	10.680	9.858	6,716
2022-08-05	10.780	10.780	10.480	10.500	9.692	2,094
2022-08-04	10.420	10.780	10.360	10.780	9.950	3,010
2022-08-03	10.500	10.500	10.300	10.420	9.618	4,465
2022-08-02	10.440	10.440	10.320	10.320	9.526	2,785
2022-08-01	10.600	10.860	10.400	10.400	9.600	4,874
2022-07-29	10.500	10.600	10.320	10.600	9.784	2,397
2022-07-28	10.220	10.500	10.220	10.340	9.544	4,092
2022-07-27	10.500	10.500	10.260	10.340	9.544	3,914
2022-07-26	10.640	10.680	10.500	10.500	9.692	2,603
2022-07-25	10.700	10.700	10.320	10.600	9.784	2,831
2022-07-22	10.700	10.800	10.600	10.700	9.877	1,673
2022-07-21	10.700	10.800	10.500	10.700	9.877	6,862
2022-07-20	10.560	10.840	10.500	10.720	9.895	2,711
2022-07-19	10.800	10.860	10.560	10.560	9.747	5,355
2022-07-18	10.780	10.920	10.760	10.800	9.969	3,605
2022-07-15	10.840	10.960	10.640	10.780	9.950	2,548
2022-07-14	11.040	11.040	10.820	10.860	10.024	1,968
2022-07-13	10.860	11.000	10.840	10.880	10.043	3,649
2022-07-12	11.140	11.140	10.860	10.980	10.135	3,364
2022-07-11	11.160	11.220	10.860	11.100	10.246	8,359
2022-07-08	11.100	11.280	11.080	11.160	10.301	2,314
2022-07-07	11.260	11.460	11.100	11.300	10.430	2,821
2022-07-06	11.400	11.500	11.340	11.500	10.615	2,717

← NewerPage 18 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.