Pihlajalinna Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	11.900	11.900	11.700	11.900	11.083	37,793
2025-02-13	11.700	11.900	11.700	11.900	11.083	27,410
2025-02-12	11.450	11.650	11.250	11.650	10.850	60,668
2025-02-11	10.850	10.850	10.700	10.800	10.058	12,181
2025-02-10	10.750	10.800	10.700	10.800	10.058	3,637
2025-02-07	10.750	10.950	10.700	10.750	10.012	3,823
2025-02-06	10.750	10.900	10.700	10.750	10.012	7,443
2025-02-05	10.750	10.750	10.650	10.750	10.012	2,363
2025-02-04	10.900	10.900	10.550	10.700	9.965	6,889
2025-02-03	10.650	10.950	10.600	10.950	10.198	15,288
2025-01-31	10.350	10.700	10.350	10.700	9.965	14,511
2025-01-30	10.200	10.300	10.050	10.300	9.593	109,342
2025-01-29	10.050	10.200	10.050	10.200	9.499	6,497
2025-01-28	10.100	10.250	10.000	10.050	9.360	9,205
2025-01-27	10.300	10.300	10.100	10.100	9.406	4,766
2025-01-24	10.100	10.350	10.100	10.300	9.593	3,869
2025-01-23	10.150	10.200	10.000	10.100	9.406	6,194
2025-01-22	10.150	10.200	10.050	10.150	9.453	26,610
2025-01-21	10.300	10.400	10.100	10.150	9.453	8,033
2025-01-20	10.100	10.250	10.050	10.250	9.546	8,299
2025-01-17	10.250	10.350	10.100	10.100	9.406	17,749
2025-01-16	10.300	10.400	10.250	10.250	9.546	2,970
2025-01-15	10.350	10.350	10.250	10.300	9.593	2,647
2025-01-14	10.400	10.400	10.200	10.350	9.639	1,657
2025-01-13	10.500	10.500	10.200	10.300	9.593	7,576
2025-01-10	10.750	10.750	10.450	10.500	9.779	2,098
2025-01-09	10.650	10.650	10.250	10.600	9.872	6,443
2025-01-08	10.800	10.850	10.450	10.650	9.918	4,705
2025-01-07	11.150	11.150	10.650	10.800	10.058	9,046
2025-01-03	10.850	11.050	10.750	11.050	10.291	2,061
2025-01-02	10.450	10.850	10.250	10.850	10.105	7,026
2024-12-30	10.500	10.500	10.200	10.500	9.779	7,318
2024-12-27	10.500	10.650	10.300	10.600	9.872	6,953
2024-12-23	10.500	10.500	10.350	10.500	9.779	2,631
2024-12-20	10.500	10.600	10.350	10.450	9.732	11,276
2024-12-19	10.700	10.700	10.350	10.550	9.825	2,882
2024-12-18	10.800	10.900	10.650	10.750	10.012	7,040
2024-12-17	10.850	10.850	10.700	10.800	10.058	6,996
2024-12-16	10.950	10.950	10.750	10.800	10.058	4,798
2024-12-13	11.000	11.000	10.750	11.000	10.244	2,728
2024-12-12	11.050	11.050	10.700	11.000	10.244	20,817
2024-12-11	11.200	11.200	11.000	11.100	10.338	1,922
2024-12-10	11.200	11.200	11.200	11.200	10.431	1,213
2024-12-09	11.100	11.200	11.100	11.200	10.431	8,151
2024-12-05	11.050	11.200	11.050	11.100	10.338	3,772
2024-12-04	11.400	11.400	11.000	11.050	10.291	17,743
2024-12-03	11.400	11.450	11.200	11.400	10.617	6,088
2024-12-02	11.400	11.700	11.150	11.400	10.617	9,399
2024-11-29	11.300	11.400	11.150	11.400	10.617	4,423
2024-11-28	11.350	11.550	11.250	11.300	10.524	3,306
2024-11-27	11.550	11.550	11.100	11.350	10.570	3,177
2024-11-26	11.500	11.850	11.300	11.300	10.524	8,685
2024-11-25	11.050	11.600	10.900	11.500	10.710	21,935
2024-11-22	11.100	11.100	10.950	11.050	10.291	2,872
2024-11-21	11.050	11.050	10.900	11.050	10.291	3,688
2024-11-20	10.950	11.100	10.900	11.050	10.291	8,481
2024-11-19	10.850	11.000	10.750	10.800	10.058	19,132
2024-11-18	10.700	10.950	10.700	10.850	10.105	5,757
2024-11-15	10.800	10.850	10.650	10.700	9.965	3,213
2024-11-14	10.850	10.850	10.700	10.800	10.058	2,699

← NewerPage 8 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.