Pihlajalinna Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	15.200	15.450	14.800	14.900	14.288	56,944
2025-10-30	16.750	16.850	15.300	15.700	15.055	75,833
2025-10-29	16.900	16.950	16.700	16.800	16.110	14,785
2025-10-28	16.650	17.000	16.600	17.000	16.302	7,580
2025-10-27	16.900	17.050	16.650	16.650	15.966	17,255
2025-10-24	16.350	16.900	16.200	16.900	16.206	16,953
2025-10-23	16.550	16.550	16.050	16.500	15.822	13,500
2025-10-22	16.250	17.000	16.100	16.550	15.870	60,512
2025-10-21	16.400	16.400	16.100	16.200	15.534	3,000
2025-10-20	16.300	16.550	16.300	16.400	15.726	5,833
2025-10-17	16.400	16.500	16.150	16.350	15.678	8,560
2025-10-16	16.600	16.600	16.300	16.450	15.774	9,593
2025-10-15	15.950	16.700	15.950	16.700	16.014	27,166
2025-10-14	15.700	16.150	15.500	15.900	15.247	18,816
2025-10-13	15.550	15.850	15.500	15.700	15.055	13,034
2025-10-10	15.900	15.950	15.550	15.550	14.911	12,572
2025-10-09	15.950	16.100	15.850	15.900	15.247	5,886
2025-10-08	15.800	16.150	15.800	15.900	15.247	8,521
2025-10-07	15.950	16.000	15.700	15.800	15.151	22,252
2025-10-06	15.850	16.100	15.800	15.900	15.247	14,271
2025-10-03	15.850	15.850	15.650	15.750	15.103	15,890
2025-10-02	16.100	16.150	15.750	15.850	15.199	8,301
2025-10-01	15.800	16.100	15.450	16.100	15.439	29,976
2025-09-30	15.750	16.000	15.500	16.000	15.343	23,939
2025-09-29	16.000	16.000	15.700	15.800	15.151	18,774
2025-09-26	16.050	16.050	15.850	16.050	15.391	24,124
2025-09-25	16.450	16.600	16.100	16.100	15.439	34,608
2025-09-24	16.450	16.600	16.300	16.450	15.774	14,848
2025-09-23	16.400	16.550	16.300	16.300	15.630	11,435
2025-09-22	16.850	16.900	16.350	16.400	15.726	20,965
2025-09-19	16.800	16.850	16.700	16.800	16.110	9,370
2025-09-18	16.650	16.800	16.600	16.750	16.062	7,310
2025-09-17	16.850	17.000	16.600	16.650	15.966	12,437
2025-09-16	17.050	17.050	16.800	16.800	16.110	14,690
2025-09-15	16.800	17.300	16.700	17.000	16.302	28,090
2025-09-12	16.700	16.800	16.550	16.700	16.014	8,718
2025-09-11	16.300	16.900	16.300	16.650	15.966	25,921
2025-09-10	16.400	16.400	16.250	16.300	15.630	6,732
2025-09-09	16.250	16.350	15.950	16.350	15.678	11,716
2025-09-08	16.100	16.350	16.100	16.250	15.582	4,419
2025-09-05	16.300	16.350	16.000	16.050	15.391	14,708
2025-09-04	16.200	16.300	16.150	16.200	15.534	5,049
2025-09-03	16.200	16.400	16.100	16.250	15.582	16,456
2025-09-02	16.400	16.400	16.150	16.250	15.582	9,904
2025-09-01	16.400	16.550	16.300	16.350	15.678	18,577
2025-08-29	16.000	16.400	15.700	16.400	15.726	29,617
2025-08-28	16.150	16.250	15.800	15.900	15.247	9,763
2025-08-27	16.150	16.150	16.000	16.100	15.439	8,517
2025-08-26	16.450	16.450	16.100	16.150	15.487	16,350
2025-08-25	16.500	16.550	16.350	16.500	15.822	6,046
2025-08-22	16.500	16.600	16.300	16.500	15.822	7,372
2025-08-21	16.600	16.600	16.350	16.600	15.918	6,372
2025-08-20	16.200	16.600	16.150	16.600	15.918	16,423
2025-08-19	16.400	16.450	16.150	16.250	15.582	28,557
2025-08-18	16.050	16.400	16.050	16.400	15.726	21,524
2025-08-15	16.150	16.250	15.900	16.000	15.343	33,088
2025-08-14	16.050	16.250	16.000	16.150	15.487	17,256
2025-08-13	16.050	16.100	15.950	16.000	15.343	64,842
2025-08-12	15.850	16.150	15.750	16.000	15.343	20,674
2025-08-11	15.550	15.850	15.550	15.700	15.055	12,628

← NewerPage 5 of 21 · 1,260 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.