Pihlajalinna Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	14.900	15.000	14.850	14.950	14.336	31,115
2025-05-13	14.750	14.950	14.700	14.850	14.240	29,442
2025-05-12	14.500	14.800	14.500	14.700	14.096	30,080
2025-05-09	14.300	14.550	14.150	14.550	13.952	38,966
2025-05-08	14.150	14.350	14.000	14.350	13.760	18,753
2025-05-07	14.000	14.250	13.800	14.050	13.473	54,555
2025-05-06	14.250	14.400	14.000	14.400	13.808	21,750
2025-05-05	14.500	14.600	14.200	14.350	13.760	18,992
2025-05-02	14.000	14.500	14.000	14.500	13.904	54,619
2025-04-30	13.500	13.900	13.500	13.900	13.329	59,628
2025-04-29	13.050	13.200	13.050	13.150	12.610	22,763
2025-04-28	12.950	13.200	12.950	13.000	12.466	16,196
2025-04-25	12.950	13.000	12.750	12.950	12.418	58,040
2025-04-24	13.000	13.200	12.900	13.200	12.293	26,564
2025-04-23	13.000	13.100	12.850	13.050	12.154	13,973
2025-04-22	12.950	13.000	12.800	12.950	12.061	8,889
2025-04-17	12.950	13.000	12.800	13.000	12.107	9,447
2025-04-16	12.900	12.950	12.800	12.900	12.014	9,746
2025-04-15	13.150	13.150	12.750	13.000	12.107	17,199
2025-04-14	13.150	13.200	13.050	13.150	12.247	9,112
2025-04-11	12.950	13.100	12.850	12.950	12.061	16,929
2025-04-10	13.100	13.200	12.750	12.850	11.967	27,049
2025-04-09	12.850	12.850	12.350	12.500	11.641	10,725
2025-04-08	12.700	13.000	12.700	13.000	12.107	11,691
2025-04-07	12.900	12.900	12.000	12.750	11.874	36,244
2025-04-04	13.000	13.400	12.850	13.000	12.107	41,139
2025-04-03	12.700	13.000	12.500	13.000	12.107	23,378
2025-04-02	13.000	13.050	12.500	12.900	12.014	24,412
2025-04-01	12.950	13.100	12.700	13.000	12.107	23,358
2025-03-31	13.400	13.400	12.900	12.900	12.014	6,411
2025-03-28	13.450	13.500	13.100	13.100	12.200	10,410
2025-03-27	13.500	13.550	13.300	13.500	12.573	5,691
2025-03-26	13.150	13.500	13.050	13.500	12.573	9,197
2025-03-25	13.500	13.500	13.100	13.200	12.293	23,586
2025-03-24	13.350	13.500	13.350	13.500	12.573	15,339
2025-03-21	13.300	13.350	13.200	13.350	12.433	9,507
2025-03-20	13.200	13.300	13.150	13.300	12.386	17,655
2025-03-19	13.150	13.250	13.100	13.250	12.340	4,233
2025-03-18	13.150	13.250	13.050	13.100	12.200	4,698
2025-03-17	13.050	13.200	12.950	13.150	12.247	8,682
2025-03-14	13.050	13.100	12.950	13.050	12.154	6,543
2025-03-13	13.000	13.050	12.900	13.000	12.107	3,873
2025-03-12	13.000	13.050	12.900	13.050	12.154	4,094
2025-03-11	12.950	13.000	12.800	13.000	12.107	12,843
2025-03-10	12.800	12.950	12.700	12.950	12.061	16,906
2025-03-07	12.850	12.850	12.650	12.750	11.874	16,425
2025-03-06	12.900	12.900	12.750	12.850	11.967	14,348
2025-03-05	12.950	12.950	12.800	12.900	12.014	18,754
2025-03-04	12.700	12.950	12.500	12.900	12.014	30,138
2025-03-03	12.300	12.750	12.300	12.700	11.828	42,522
2025-02-28	12.200	12.250	12.150	12.250	11.409	7,525
2025-02-27	12.100	12.200	11.950	12.200	11.362	9,365
2025-02-26	12.350	12.350	11.950	12.150	11.315	14,621
2025-02-25	12.250	12.350	12.200	12.350	11.502	11,083
2025-02-24	12.150	12.350	12.100	12.250	11.409	14,652
2025-02-21	11.800	12.200	11.750	12.150	11.315	14,679
2025-02-20	12.050	12.150	11.600	11.850	11.036	26,033
2025-02-19	12.200	12.300	12.000	12.000	11.176	15,001
2025-02-18	12.100	12.200	12.000	12.200	11.362	11,316
2025-02-17	11.900	12.100	11.800	12.100	11.269	18,101

← NewerPage 7 of 21 · 1,257 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.