Pihlajalinna Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	15.450	15.700	15.400	15.500	14.863	12,486
2025-08-07	15.900	15.950	15.450	15.550	14.911	13,715
2025-08-06	16.050	16.100	15.850	15.900	15.247	9,801
2025-08-05	15.950	16.150	15.850	16.050	15.391	11,704
2025-08-04	16.050	16.150	15.800	15.950	15.295	6,127
2025-08-01	16.300	16.400	15.950	16.050	15.391	21,484
2025-07-31	16.450	16.450	16.250	16.350	15.678	8,219
2025-07-30	16.350	16.500	16.100	16.400	15.726	15,434
2025-07-29	16.000	16.500	15.950	16.500	15.822	24,434
2025-07-28	16.300	16.300	16.000	16.000	15.343	15,030
2025-07-25	15.800	16.300	15.650	16.200	15.534	40,960
2025-07-24	15.750	16.350	15.400	15.650	15.007	66,377
2025-07-23	15.100	15.300	15.000	15.050	14.432	9,245
2025-07-22	15.350	15.400	15.000	15.200	14.576	15,437
2025-07-21	15.100	15.450	15.100	15.350	14.719	10,344
2025-07-18	15.700	15.900	14.950	15.050	14.432	19,095
2025-07-17	16.050	16.050	15.650	15.750	15.103	39,048
2025-07-16	16.250	16.400	16.000	16.150	15.487	25,480
2025-07-15	16.300	16.400	16.000	16.250	15.582	31,003
2025-07-14	16.150	16.300	16.050	16.300	15.630	32,480
2025-07-11	16.050	16.400	16.050	16.150	15.487	30,600
2025-07-10	16.300	16.300	15.950	16.050	15.391	34,301
2025-07-09	16.350	16.350	16.250	16.300	15.630	19,000
2025-07-08	16.300	16.350	16.050	16.300	15.630	25,844
2025-07-07	16.000	16.300	15.900	16.300	15.630	84,089
2025-07-04	15.950	16.000	15.850	16.000	15.343	56,088
2025-07-03	15.800	16.000	15.750	15.950	15.295	21,777
2025-07-02	15.650	15.800	15.650	15.800	15.151	29,600
2025-07-01	15.700	15.750	15.300	15.750	15.103	67,579
2025-06-30	15.500	15.750	15.450	15.700	15.055	34,096
2025-06-27	15.500	15.600	15.400	15.500	14.863	14,275
2025-06-26	15.450	15.550	15.400	15.550	14.911	14,529
2025-06-25	15.450	15.550	15.250	15.450	14.815	17,166
2025-06-24	15.100	15.500	15.100	15.500	14.863	55,390
2025-06-23	14.900	15.300	14.800	15.100	14.480	38,176
2025-06-19	15.000	15.150	14.900	14.900	14.288	32,027
2025-06-18	14.750	15.000	14.750	14.950	14.336	34,448
2025-06-17	14.700	14.850	14.700	14.700	14.096	15,112
2025-06-16	14.250	14.700	14.250	14.600	14.000	20,685
2025-06-13	14.250	14.350	14.150	14.200	13.617	6,094
2025-06-12	14.250	14.450	14.200	14.350	13.760	12,926
2025-06-11	14.300	14.450	14.250	14.250	13.665	9,230
2025-06-10	14.600	14.600	14.300	14.350	13.760	9,950
2025-06-09	14.550	14.750	14.500	14.550	13.952	9,538
2025-06-06	14.700	14.900	14.500	14.550	13.952	16,754
2025-06-05	14.700	14.750	14.450	14.700	14.096	9,627
2025-06-04	14.750	14.800	14.550	14.600	14.000	17,886
2025-06-03	14.450	14.800	14.400	14.700	14.096	9,431
2025-06-02	14.600	14.800	14.400	14.400	13.808	14,356
2025-05-30	14.900	15.000	14.100	14.600	14.000	43,677
2025-05-28	14.850	15.000	14.850	15.000	14.384	7,103
2025-05-27	14.900	15.000	14.850	14.850	14.240	53,633
2025-05-26	15.000	15.000	14.850	14.900	14.288	27,546
2025-05-23	14.850	15.000	14.800	15.000	14.384	30,541
2025-05-22	15.000	15.000	14.750	14.950	14.336	10,221
2025-05-21	15.150	15.200	14.850	15.000	14.384	18,963
2025-05-20	14.550	15.150	14.550	15.150	14.528	57,238
2025-05-19	14.750	14.750	14.450	14.550	13.952	24,873
2025-05-16	14.750	14.800	14.600	14.700	14.096	10,122
2025-05-15	14.950	15.000	14.750	14.750	14.144	25,362

← NewerPage 6 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.