Pihlajalinna Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	11.400	11.500	11.340	11.500	10.615	2,717
2022-07-05	11.480	11.480	11.340	11.480	10.597	919
2022-07-04	11.480	11.500	11.340	11.480	10.597	5,016
2022-07-01	11.480	11.500	11.280	11.460	10.578	2,457
2022-06-30	11.460	11.480	11.420	11.480	10.597	1,562
2022-06-29	11.420	11.540	11.300	11.540	10.652	4,088
2022-06-28	11.500	11.500	11.380	11.460	10.578	2,881
2022-06-27	11.260	11.500	11.260	11.500	10.615	3,618
2022-06-23	11.000	11.300	10.900	11.260	10.393	15,347
2022-06-22	11.080	11.220	10.900	11.220	10.357	3,415
2022-06-21	10.820	11.400	10.820	10.920	10.080	6,730
2022-06-20	10.900	11.000	10.800	10.800	9.969	2,038
2022-06-17	10.780	11.000	10.720	10.720	9.895	4,054
2022-06-16	11.000	11.100	10.740	10.780	9.950	3,616
2022-06-15	10.800	11.260	10.800	11.000	10.153	3,599
2022-06-14	10.860	11.100	10.860	10.920	10.080	4,853
2022-06-13	11.400	11.400	10.740	10.840	10.006	19,189
2022-06-10	11.320	11.440	11.200	11.400	10.523	10,255
2022-06-09	11.420	11.460	11.300	11.320	10.449	2,571
2022-06-08	11.420	11.500	11.400	11.500	10.615	865
2022-06-07	11.340	11.520	11.340	11.420	10.541	6,182
2022-06-06	11.400	11.400	11.340	11.340	10.467	3,570
2022-06-03	11.400	11.620	11.360	11.400	10.523	15,084
2022-06-02	11.200	11.480	11.180	11.480	10.597	5,490
2022-06-01	11.300	11.380	11.160	11.300	10.430	8,146
2022-05-31	11.400	11.420	11.300	11.380	10.504	6,469
2022-05-30	11.340	11.660	11.300	11.340	10.467	9,499
2022-05-27	11.400	11.500	11.320	11.480	10.597	8,321
2022-05-25	11.360	11.580	11.360	11.440	10.560	4,797
2022-05-24	11.740	11.840	11.340	11.440	10.560	22,329
2022-05-23	11.300	11.740	11.200	11.740	10.836	9,821
2022-05-20	11.500	11.600	11.360	11.400	10.523	8,121
2022-05-19	11.360	11.400	11.060	11.340	10.467	6,723
2022-05-18	11.340	11.540	11.340	11.500	10.615	7,621
2022-05-17	11.200	11.360	11.200	11.260	10.393	2,676
2022-05-16	11.200	11.280	11.080	11.200	10.338	6,501
2022-05-13	11.080	11.280	11.040	11.200	10.338	8,407
2022-05-12	10.980	11.120	10.820	11.000	10.153	6,497
2022-05-11	11.360	11.360	10.640	11.200	10.338	22,987
2022-05-10	10.500	11.380	10.500	11.380	10.504	18,445
2022-05-09	11.380	11.400	10.760	10.780	9.950	24,976
2022-05-06	11.400	11.400	11.200	11.320	10.449	12,346
2022-05-05	11.500	11.820	11.380	11.500	10.615	23,527
2022-05-04	11.360	11.360	11.040	11.040	10.190	10,253
2022-05-03	11.200	11.360	11.200	11.360	10.486	8,107
2022-05-02	11.440	11.440	11.000	11.200	10.338	10,376
2022-04-29	11.800	11.800	11.320	11.440	10.560	4,707
2022-04-28	11.680	11.760	11.460	11.560	10.670	6,853
2022-04-27	11.760	11.760	11.460	11.680	10.781	7,582
2022-04-26	11.700	11.760	11.540	11.540	10.652	14,886
2022-04-25	11.780	11.780	11.480	11.700	10.800	30,698
2022-04-22	12.040	12.160	11.900	12.100	11.169	8,319
2022-04-21	12.040	12.340	12.040	12.180	11.243	5,212
2022-04-20	12.480	12.480	12.040	12.040	11.113	9,739
2022-04-19	12.200	12.260	12.080	12.220	11.280	9,989
2022-04-14	12.300	12.440	12.120	12.200	11.261	15,877
2022-04-13	12.400	12.500	12.220	12.300	11.076	15,922
2022-04-12	12.600	12.680	12.380	12.400	11.167	8,357
2022-04-11	12.740	12.860	12.600	12.680	11.419	17,963
2022-04-08	12.500	12.840	12.440	12.700	11.437	23,736

← NewerPage 19 of 22 · 1,262 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.