Pihlajalinna Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	10.220	10.540	10.060	10.480	10.480	21,685
2026-07-24	9.760	10.320	9.760	10.260	10.260	48,842
2026-07-23	9.720	10.040	9.610	9.660	9.660	34,695
2026-07-22	10.260	10.360	9.750	9.850	9.850	52,005
2026-07-21	10.560	10.600	10.260	10.300	10.300	12,859
2026-07-20	10.640	10.800	10.440	10.480	10.480	19,550
2026-07-17	10.420	10.740	10.420	10.740	10.740	16,490
2026-07-16	10.380	10.580	10.300	10.400	10.400	26,969
2026-07-15	10.700	10.820	10.320	10.400	10.400	36,891
2026-07-14	10.600	10.680	10.480	10.620	10.620	12,058
2026-07-13	10.480	10.640	10.440	10.600	10.600	6,821
2026-07-10	10.460	10.660	10.460	10.500	10.500	10,971
2026-07-09	10.340	10.560	10.340	10.440	10.440	4,061
2026-07-08	10.600	10.600	10.300	10.340	10.340	9,531
2026-07-07	10.420	10.860	10.420	10.640	10.640	6,432
2026-07-06	10.760	10.800	10.360	10.380	10.380	17,124
2026-07-03	10.820	10.860	10.620	10.860	10.860	10,485
2026-07-02	10.640	10.860	10.620	10.780	10.780	11,459
2026-07-01	10.520	10.680	10.400	10.640	10.640	6,665
2026-06-30	10.400	10.620	10.280	10.500	10.500	16,896
2026-06-29	10.360	10.460	10.220	10.320	10.320	6,334
2026-06-26	10.260	10.380	10.160	10.360	10.360	16,728
2026-06-25	10.340	10.440	10.180	10.240	10.240	20,795
2026-06-24	10.320	10.380	10.160	10.220	10.220	7,158
2026-06-23	10.300	10.360	10.180	10.340	10.340	6,896
2026-06-22	10.440	10.480	10.280	10.300	10.300	7,416
2026-06-18	10.480	10.580	10.320	10.420	10.420	8,692
2026-06-17	10.380	10.460	10.300	10.460	10.460	9,357
2026-06-16	10.560	10.560	10.380	10.420	10.420	12,632
2026-06-15	10.720	10.960	10.520	10.520	10.520	16,648
2026-06-12	10.800	10.900	10.700	10.720	10.720	19,758
2026-06-11	10.960	10.960	10.600	10.640	10.640	8,742
2026-06-10	10.900	10.920	10.760	10.780	10.780	6,947
2026-06-09	11.000	11.000	10.720	10.960	10.960	10,454
2026-06-08	11.140	11.160	10.800	10.840	10.840	14,951
2026-06-05	10.780	11.360	10.780	11.180	11.180	31,758
2026-06-04	10.640	10.800	10.600	10.720	10.720	6,518
2026-06-03	10.580	10.680	10.580	10.600	10.600	5,761
2026-06-02	10.700	10.800	10.600	10.640	10.640	10,170
2026-06-01	10.760	10.940	10.680	10.760	10.760	8,478
2026-05-29	10.940	11.040	10.820	10.860	10.860	7,373
2026-05-28	10.900	10.960	10.700	10.920	10.920	22,409
2026-05-27	10.940	11.060	10.880	10.940	10.940	11,420
2026-05-26	11.120	11.160	10.900	10.920	10.920	10,207
2026-05-25	10.860	11.240	10.860	11.120	11.120	10,170
2026-05-22	11.100	11.120	10.840	10.860	10.860	15,847
2026-05-21	11.140	11.200	10.940	11.060	11.060	7,813
2026-05-20	10.920	11.220	10.920	11.140	11.140	11,574
2026-05-19	10.800	10.940	10.720	10.880	10.880	14,593
2026-05-18	10.600	10.920	10.500	10.820	10.820	9,831
2026-05-15	10.500	10.680	10.500	10.660	10.660	15,511
2026-05-13	10.700	10.720	10.400	10.500	10.500	17,376
2026-05-12	10.820	10.820	10.600	10.600	10.600	33,787
2026-05-11	10.920	10.940	10.740	10.860	10.860	9,690
2026-05-08	11.020	11.080	10.880	10.920	10.920	14,359
2026-05-07	11.040	11.140	10.980	11.120	11.120	11,778
2026-05-06	10.680	11.140	10.680	10.980	10.980	35,907
2026-05-05	11.040	11.060	10.580	10.660	10.660	29,856
2026-05-04	11.220	11.320	11.020	11.040	11.040	19,477
2026-04-30	11.040	11.260	11.000	11.200	11.200	18,161

← NewerPage 2 of 3 · 128 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.