Pihlajalinna Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	12.800	12.800	12.520	12.520	11.275	36,154
2022-01-12	12.700	12.820	12.600	12.760	11.491	22,087
2022-01-11	12.500	12.740	12.500	12.600	11.347	8,413
2022-01-10	13.000	13.000	12.500	12.500	11.257	20,457
2022-01-07	12.940	12.960	12.720	12.820	11.545	16,804
2022-01-05	13.100	13.100	12.940	13.000	11.707	8,436
2022-01-04	12.800	13.180	12.800	13.040	11.743	33,559
2022-01-03	12.700	12.900	12.660	12.720	11.455	40,631
2021-12-30	12.520	12.740	12.500	12.640	11.383	22,386
2021-12-29	12.720	12.720	12.440	12.500	11.257	20,402
2021-12-28	12.680	12.700	12.620	12.680	11.419	21,085
2021-12-27	12.680	12.700	12.600	12.600	11.347	18,569
2021-12-23	12.560	12.700	12.520	12.660	11.401	8,013
2021-12-22	12.640	12.720	12.560	12.560	11.311	15,026
2021-12-21	12.560	12.620	12.520	12.560	11.311	10,340
2021-12-20	12.660	12.660	12.280	12.560	11.311	11,328
2021-12-17	12.380	12.680	12.260	12.660	11.401	22,569
2021-12-16	12.160	12.500	12.160	12.220	11.004	52,326
2021-12-15	12.180	12.200	12.120	12.120	10.914	8,717
2021-12-14	12.060	12.200	12.040	12.180	10.968	25,979
2021-12-13	12.140	12.200	12.040	12.040	10.842	5,842
2021-12-10	12.120	12.220	12.040	12.080	10.878	13,970
2021-12-09	12.220	12.220	12.000	12.100	10.896	20,087
2021-12-08	12.220	12.220	12.000	12.020	10.824	11,176
2021-12-07	12.060	12.220	12.060	12.220	11.004	14,261
2021-12-03	12.100	12.240	12.020	12.040	10.842	14,701
2021-12-02	12.320	12.320	12.080	12.100	10.896	9,503
2021-12-01	12.320	12.320	12.100	12.280	11.058	8,694
2021-11-30	12.280	12.300	11.880	12.080	10.878	21,864
2021-11-29	12.020	12.280	12.020	12.240	11.022	5,534
2021-11-26	12.320	12.380	12.000	12.200	10.986	25,904
2021-11-25	12.240	12.420	12.200	12.320	11.094	12,275
2021-11-24	12.300	12.400	12.120	12.120	10.914	6,984
2021-11-23	12.600	12.600	12.300	12.300	11.076	10,451
2021-11-22	12.700	12.700	12.500	12.560	11.311	7,350
2021-11-19	12.700	12.720	12.600	12.700	11.437	4,801
2021-11-18	12.900	12.900	12.640	12.700	11.437	6,559
2021-11-17	12.820	12.920	12.740	12.900	11.617	17,353
2021-11-16	12.680	12.900	12.600	12.820	11.545	17,385
2021-11-15	12.640	12.780	12.600	12.680	11.419	15,061
2021-11-12	12.540	12.700	12.520	12.640	11.383	27,176
2021-11-11	12.460	12.620	12.320	12.480	11.239	23,666
2021-11-10	12.160	12.480	12.120	12.460	11.221	45,401
2021-11-09	12.260	12.260	11.980	12.120	10.914	26,770
2021-11-08	12.100	12.260	11.960	12.080	10.878	38,547
2021-11-05	11.940	12.180	11.940	12.100	10.896	32,255
2021-11-04	12.220	12.340	11.920	11.920	10.734	146,771
2021-11-03	11.940	11.940	11.760	11.860	10.680	12,858
2021-11-02	11.800	11.880	11.700	11.800	10.626	10,473
2021-11-01	11.800	11.940	11.780	11.900	10.716	6,639
2021-10-29	11.780	11.820	11.700	11.740	10.572	10,243
2021-10-28	11.860	11.960	11.740	11.820	10.644	10,749
2021-10-27	12.100	12.160	11.800	11.840	10.662	17,259
2021-10-26	11.980	12.160	11.980	12.040	10.842	33,290
2021-10-25	11.820	12.000	11.820	11.960	10.770	15,613
2021-10-22	11.880	11.900	11.800	11.820	10.644	8,042
2021-10-21	11.900	11.900	11.800	11.860	10.680	3,394

← NewerPage 21 of 21 · 1,257 trading days

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.