Pihlajalinna Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	10.800	10.950	10.750	10.850	10.105	3,096
2024-11-12	10.950	11.000	10.700	10.900	10.151	3,692
2024-11-11	10.850	11.000	10.800	10.950	10.198	5,212
2024-11-08	10.800	11.000	10.700	10.850	10.105	7,552
2024-11-07	10.900	11.000	10.500	10.700	9.965	8,206
2024-11-06	11.050	11.100	10.800	10.900	10.151	32,537
2024-11-05	11.100	11.150	10.900	11.050	10.291	5,166
2024-11-04	10.800	11.150	10.800	11.100	10.338	36,212
2024-11-01	10.600	10.750	10.500	10.700	9.965	7,467
2024-10-31	10.600	10.750	10.550	10.550	9.825	32,551
2024-10-30	10.500	10.700	10.400	10.650	9.918	31,308
2024-10-29	10.100	10.300	10.000	10.000	9.313	4,541
2024-10-28	10.300	10.350	10.050	10.050	9.360	3,529
2024-10-25	10.000	10.250	10.000	10.250	9.546	5,702
2024-10-24	9.900	10.000	9.820	10.000	9.313	6,130
2024-10-23	10.000	10.000	9.760	9.940	9.257	9,090
2024-10-22	10.200	10.250	9.900	9.900	9.220	5,244
2024-10-21	10.100	10.200	10.050	10.200	9.499	4,318
2024-10-18	9.980	10.100	9.920	10.100	9.406	3,855
2024-10-17	10.050	10.150	9.900	10.100	9.406	5,749
2024-10-16	10.000	10.100	9.980	10.100	9.406	24,884
2024-10-15	9.800	10.000	9.800	10.000	9.313	18,085
2024-10-14	9.800	9.860	9.760	9.800	9.127	4,489
2024-10-11	9.740	9.800	9.620	9.800	9.127	7,708
2024-10-10	9.700	9.740	9.620	9.740	9.071	10,481
2024-10-09	9.540	9.720	9.520	9.720	9.052	6,581
2024-10-08	9.560	9.620	9.460	9.600	8.941	4,094
2024-10-07	9.640	9.640	9.540	9.540	8.885	7,074
2024-10-04	9.640	9.700	9.640	9.640	8.978	7,557
2024-10-03	9.740	9.740	9.560	9.640	8.978	2,161
2024-10-02	9.700	9.780	9.700	9.760	9.090	1,654
2024-10-01	9.840	9.840	9.580	9.660	8.997	7,633
2024-09-30	9.820	9.860	9.680	9.840	9.164	2,580
2024-09-27	9.780	9.860	9.700	9.860	9.183	3,553
2024-09-26	9.840	9.840	9.700	9.700	9.034	3,894
2024-09-25	9.840	9.860	9.700	9.720	9.052	1,222
2024-09-24	9.800	9.900	9.800	9.900	9.220	2,650
2024-09-23	9.860	9.860	9.700	9.800	9.127	4,423
2024-09-20	9.880	9.880	9.660	9.860	9.183	998
2024-09-19	9.740	9.840	9.700	9.840	9.164	2,630
2024-09-18	9.660	9.820	9.660	9.720	9.052	2,290
2024-09-17	9.640	9.820	9.600	9.700	9.034	4,400
2024-09-16	9.680	9.800	9.620	9.640	8.978	6,730
2024-09-13	9.880	9.880	9.620	9.700	9.034	2,538
2024-09-12	9.840	9.860	9.760	9.760	9.090	2,333
2024-09-11	9.620	9.880	9.620	9.840	9.164	12,471
2024-09-10	9.780	9.780	9.620	9.680	9.015	981
2024-09-09	9.740	9.780	9.620	9.780	9.108	1,835
2024-09-06	9.760	9.800	9.700	9.740	9.071	1,827
2024-09-05	9.760	9.820	9.700	9.700	9.034	5,429
2024-09-04	9.720	9.780	9.620	9.680	9.015	3,584
2024-09-03	9.800	9.880	9.720	9.720	9.052	1,948
2024-09-02	9.920	9.940	9.720	9.800	9.127	2,257
2024-08-30	9.760	9.920	9.700	9.920	9.239	7,102
2024-08-29	9.640	9.760	9.640	9.700	9.034	1,416
2024-08-28	9.700	9.760	9.620	9.700	9.034	800
2024-08-27	9.700	9.800	9.640	9.700	9.034	5,027
2024-08-26	9.740	9.880	9.600	9.700	9.034	2,143
2024-08-23	9.820	9.820	9.620	9.740	9.071	5,177
2024-08-22	9.820	9.880	9.700	9.820	9.146	5,851

← NewerPage 9 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.