Pihlajalinna Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	12.040	12.520	12.000	12.500	11.257	119,446
2022-04-06	12.200	12.300	12.120	12.200	10.986	16,080
2022-04-05	12.620	12.640	12.100	12.200	10.986	33,292
2022-04-04	12.440	12.680	12.400	12.600	11.347	23,765
2022-04-01	12.260	12.420	12.200	12.420	11.185	16,658
2022-03-31	12.460	12.460	12.180	12.260	11.040	19,025
2022-03-30	12.080	12.440	12.000	12.220	11.004	32,413
2022-03-29	12.140	12.160	12.000	12.120	10.914	25,063
2022-03-28	11.860	12.220	11.820	12.000	10.806	46,416
2022-03-25	11.800	11.900	11.800	11.860	10.680	26,574
2022-03-24	11.900	11.900	11.800	11.800	10.626	17,219
2022-03-23	11.740	11.900	11.600	11.900	10.716	20,257
2022-03-22	11.480	11.780	11.480	11.720	10.554	18,168
2022-03-21	11.900	11.900	11.440	11.480	10.338	9,480
2022-03-18	11.720	11.780	11.500	11.740	10.572	9,944
2022-03-17	11.840	11.900	11.560	11.720	10.554	13,591
2022-03-16	11.900	11.900	11.600	11.820	10.644	17,342
2022-03-15	11.920	11.920	11.300	11.500	10.356	25,262
2022-03-14	11.800	11.960	11.700	11.780	10.608	43,214
2022-03-11	11.600	11.800	11.520	11.640	10.482	51,248
2022-03-10	11.600	11.600	11.080	11.380	10.248	46,379
2022-03-09	10.500	11.440	10.320	11.400	10.266	94,274
2022-03-08	10.000	10.280	9.970	10.140	9.131	43,369
2022-03-07	10.040	10.180	9.540	9.970	8.978	57,952
2022-03-04	10.160	10.200	9.900	10.100	9.095	59,940
2022-03-03	10.560	10.740	10.220	10.320	9.293	47,912
2022-03-02	10.780	10.780	10.440	10.680	9.618	58,174
2022-03-01	11.260	11.260	10.680	10.720	9.654	29,011
2022-02-28	11.280	11.340	11.060	11.260	10.140	26,685
2022-02-25	11.480	11.660	11.040	11.400	10.266	44,193
2022-02-24	11.060	11.220	10.680	10.860	9.780	39,742
2022-02-23	11.600	11.600	11.420	11.420	10.284	28,810
2022-02-22	11.540	11.600	11.280	11.580	10.428	40,464
2022-02-21	12.000	12.100	11.520	11.940	10.752	50,269
2022-02-18	12.260	12.260	11.800	12.000	10.806	70,739
2022-02-17	12.900	13.000	12.740	12.800	11.527	29,120
2022-02-16	12.860	13.000	12.840	13.000	11.707	23,757
2022-02-15	12.800	12.880	12.600	12.880	11.599	22,360
2022-02-14	12.640	12.800	12.320	12.740	11.473	43,191
2022-02-11	12.680	12.960	12.640	12.780	11.509	31,362
2022-02-10	12.700	12.840	12.660	12.720	11.455	32,132
2022-02-09	12.640	12.800	12.640	12.660	11.401	6,179
2022-02-08	12.720	12.720	12.600	12.640	11.383	3,957
2022-02-07	12.600	12.720	12.540	12.720	11.455	7,898
2022-02-04	12.760	12.760	12.620	12.680	11.419	15,950
2022-02-03	12.600	12.740	12.580	12.640	11.383	12,340
2022-02-02	12.500	12.740	12.480	12.600	11.347	19,703
2022-02-01	12.500	12.640	12.440	12.460	11.221	9,521
2022-01-31	12.500	12.500	12.240	12.500	11.257	28,191
2022-01-28	12.340	12.440	12.140	12.200	10.986	7,096
2022-01-27	12.400	12.400	12.180	12.340	11.113	21,431
2022-01-26	12.560	12.620	12.280	12.420	11.185	12,495
2022-01-25	12.100	12.380	12.100	12.120	10.914	35,398
2022-01-24	12.500	12.520	11.780	11.940	10.752	44,064
2022-01-21	12.860	12.860	12.500	12.620	11.365	39,233
2022-01-20	12.720	12.880	12.720	12.880	11.599	14,704
2022-01-19	12.720	12.800	12.620	12.680	11.419	10,086
2022-01-18	12.880	12.880	12.680	12.740	11.473	11,796
2022-01-17	12.900	12.900	12.800	12.820	11.545	23,658
2022-01-14	12.520	12.900	12.480	12.740	11.473	47,272

← NewerPage 20 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.