Pihlajalinna Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	12.90	13.20	12.90	13.00	13.00	0.78%	21,488
Mar 17, 2026	12.85	13.00	12.80	12.90	12.90	-	13,842
Mar 16, 2026	12.95	13.10	12.70	12.90	12.90	-	37,376
Mar 13, 2026	13.45	13.45	12.90	12.90	12.90	-3.73%	17,352
Mar 12, 2026	13.20	13.40	13.15	13.40	13.40	1.52%	5,446
Mar 11, 2026	13.00	13.40	13.00	13.20	13.20	1.54%	1,148,831
Mar 10, 2026	13.25	13.40	13.00	13.00	13.00	-0.76%	13,905
Mar 9, 2026	13.05	13.15	12.85	13.10	13.10	-	16,232
Mar 6, 2026	13.05	13.15	12.95	13.10	13.10	0.38%	12,451
Mar 5, 2026	13.20	13.25	12.95	13.05	13.05	0.38%	8,543
Mar 4, 2026	13.00	13.10	12.85	13.00	13.00	0.78%	21,497
Mar 3, 2026	13.10	13.10	12.85	12.90	12.90	-1.90%	19,902
Mar 2, 2026	13.00	13.30	12.90	13.15	13.15	-1.50%	20,400
Feb 27, 2026	12.95	13.35	12.95	13.35	13.35	3.49%	35,955
Feb 26, 2026	12.95	13.00	12.80	12.90	12.90	0.39%	16,062
Feb 25, 2026	12.95	13.00	12.80	12.85	12.85	-	11,700
Feb 24, 2026	13.05	13.10	12.80	12.85	12.85	-1.15%	17,369
Feb 23, 2026	13.10	13.30	12.95	13.00	13.00	-0.76%	16,124
Feb 20, 2026	13.25	13.25	13.05	13.10	13.10	-0.76%	12,724
Feb 19, 2026	12.90	13.30	12.90	13.20	13.20	1.93%	26,164
Feb 18, 2026	12.85	13.05	12.75	12.95	12.95	1.57%	15,598
Feb 17, 2026	12.75	13.00	12.60	12.75	12.75	0.39%	29,695
Feb 16, 2026	13.15	13.20	12.55	12.70	12.70	-3.05%	53,923
Feb 13, 2026	13.65	13.80	13.10	13.10	13.10	-3.32%	37,557
Feb 12, 2026	14.25	14.25	13.55	13.55	13.55	-4.91%	44,474
Feb 11, 2026	14.50	14.50	14.20	14.25	14.25	-1.72%	16,374
Feb 10, 2026	14.55	14.55	14.40	14.50	14.50	-0.34%	13,595
Feb 9, 2026	14.75	14.80	14.45	14.55	14.55	-1.36%	12,471
Feb 6, 2026	14.50	14.75	14.35	14.75	14.75	1.03%	7,607
Feb 5, 2026	14.60	14.70	14.45	14.60	14.60	0.34%	11,616
Feb 4, 2026	14.50	14.65	14.40	14.55	14.55	0.69%	6,829
Feb 3, 2026	14.70	14.80	14.45	14.45	14.45	-1.37%	8,912
Feb 2, 2026	14.35	14.65	14.30	14.65	14.65	1.74%	10,739
Jan 30, 2026	14.40	14.50	14.25	14.40	14.40	-	8,081
Jan 29, 2026	14.35	14.60	14.25	14.40	14.40	0.35%	7,983
Jan 28, 2026	14.55	14.60	14.35	14.35	14.35	-1.03%	6,791
Jan 27, 2026	14.45	14.65	14.35	14.50	14.50	0.69%	12,321
Jan 26, 2026	14.65	14.65	14.40	14.40	14.40	-1.37%	18,790
Jan 23, 2026	14.50	14.80	14.45	14.60	14.60	1.39%	14,611
Jan 22, 2026	14.40	14.55	14.30	14.40	14.40	1.77%	14,355
Jan 21, 2026	14.05	14.25	13.85	14.15	14.15	1.07%	13,909
Jan 20, 2026	14.25	14.30	13.95	14.00	14.00	-1.75%	8,489
Jan 19, 2026	14.55	14.55	14.00	14.25	14.25	-2.06%	15,521
Jan 16, 2026	14.60	14.70	14.45	14.55	14.55	0.69%	7,607
Jan 15, 2026	14.55	14.60	14.45	14.45	14.45	-0.69%	7,510
Jan 14, 2026	14.50	14.55	14.35	14.55	14.55	0.34%	15,558
Jan 13, 2026	14.60	14.60	14.30	14.50	14.50	-1.02%	9,717
Jan 12, 2026	14.90	14.90	14.55	14.65	14.65	-1.68%	10,201
Jan 9, 2026	14.80	14.90	14.75	14.90	14.90	1.02%	7,986
Jan 8, 2026	14.40	14.85	14.35	14.75	14.75	2.43%	36,518