Pihlajalinna Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	14.350	14.650	14.300	14.650	14.048	10,739
2026-01-30	14.400	14.500	14.250	14.400	13.808	8,003
2026-01-29	14.350	14.600	14.250	14.350	13.760	7,362
2026-01-28	14.550	14.600	14.350	14.350	13.760	6,791
2026-01-27	14.450	14.650	14.350	14.500	13.904	12,321
2026-01-26	14.650	14.650	14.400	14.400	13.808	18,790
2026-01-23	14.500	14.800	14.450	14.600	14.000	14,611
2026-01-22	14.400	14.550	14.300	14.400	13.808	14,355
2026-01-21	14.050	14.250	13.850	14.150	13.569	13,909
2026-01-20	14.250	14.300	13.950	14.000	13.425	8,489
2026-01-19	14.550	14.550	14.000	14.250	13.665	15,521
2026-01-16	14.600	14.700	14.450	14.550	13.952	7,607
2026-01-15	14.550	14.600	14.450	14.450	13.856	7,510
2026-01-14	14.500	14.550	14.350	14.550	13.952	15,558
2026-01-13	14.600	14.600	14.300	14.500	13.904	9,717
2026-01-12	14.900	14.900	14.550	14.650	14.048	10,201
2026-01-09	14.800	14.900	14.750	14.900	14.288	7,986
2026-01-08	14.400	14.850	14.350	14.750	14.144	36,518
2026-01-07	14.150	14.500	14.150	14.400	13.808	13,199
2026-01-05	14.550	14.550	14.050	14.100	13.521	22,158
2026-01-02	14.650	14.800	14.450	14.500	13.904	15,793
2025-12-30	14.350	14.650	14.250	14.600	14.000	12,757
2025-12-29	14.050	14.400	14.050	14.400	13.808	16,127
2025-12-23	13.950	14.100	13.850	14.000	13.425	16,787
2025-12-22	13.850	14.000	13.800	13.950	13.377	22,380
2025-12-19	13.850	13.900	13.700	13.850	13.281	11,976
2025-12-18	13.900	13.950	13.800	13.900	13.329	7,282
2025-12-17	13.900	14.000	13.800	13.850	13.281	7,989
2025-12-16	13.750	13.950	13.700	13.900	13.329	9,157
2025-12-15	13.700	13.950	13.650	13.800	13.233	13,561
2025-12-12	13.700	13.800	13.600	13.700	13.137	20,472
2025-12-11	13.900	13.900	13.600	13.650	13.089	16,685
2025-12-10	13.950	14.000	13.800	13.900	13.329	8,316
2025-12-09	14.300	14.300	13.900	13.950	13.377	20,743
2025-12-08	14.450	14.450	14.200	14.200	13.617	7,093
2025-12-05	14.250	14.500	14.200	14.400	13.808	7,894
2025-12-04	14.100	14.350	14.050	14.300	13.713	9,114
2025-12-03	14.150	14.400	14.000	14.050	13.473	16,611
2025-12-02	14.100	14.200	14.000	14.150	13.569	5,390
2025-12-01	14.200	14.200	13.900	14.100	13.521	14,824
2025-11-28	14.200	14.250	13.850	14.250	13.665	60,366
2025-11-27	14.650	14.700	14.250	14.300	13.713	25,088
2025-11-26	14.550	14.750	14.500	14.750	14.144	10,068
2025-11-25	14.350	14.550	14.300	14.550	13.952	4,535
2025-11-24	14.400	14.500	14.300	14.300	13.713	9,746
2025-11-21	14.300	14.350	14.050	14.300	13.713	6,844
2025-11-20	14.250	14.300	14.150	14.250	13.665	6,325
2025-11-19	14.250	14.250	14.100	14.200	13.617	5,225
2025-11-18	14.300	14.300	13.900	14.100	13.521	16,047
2025-11-17	14.400	14.400	14.200	14.400	13.808	9,184
2025-11-14	14.600	14.600	14.350	14.450	13.856	6,939
2025-11-13	14.800	14.900	14.550	14.600	14.000	8,779
2025-11-12	14.950	15.000	14.750	14.800	14.192	5,834
2025-11-11	14.400	14.950	14.400	14.850	14.240	14,655
2025-11-10	14.550	14.700	14.200	14.400	13.808	28,105
2025-11-07	14.650	14.900	14.450	14.550	13.952	8,452
2025-11-06	14.900	14.900	14.500	14.600	14.000	18,239
2025-11-05	14.900	15.000	14.700	14.900	14.288	8,522
2025-11-04	14.950	14.950	14.700	14.900	14.288	10,953
2025-11-03	14.950	15.400	14.350	14.950	14.336	37,516

← NewerPage 4 of 5 · 250 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.