Pihlajalinna Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	12.00	12.48	12.00	12.48	-	5.76%	17,126
Apr 7, 2026	11.56	12.12	11.56	11.80	11.80	2.16%	46,130
Apr 2, 2026	12.45	12.50	11.45	11.55	11.55	-6.48%	78,765
Apr 1, 2026	12.65	12.65	12.35	12.35	12.35	-4.26%	28,740
Mar 31, 2026	12.75	13.00	12.70	12.90	12.37	1.18%	13,889
Mar 30, 2026	12.45	12.75	12.40	12.75	12.23	1.59%	9,867
Mar 27, 2026	12.70	12.70	12.45	12.55	12.03	-1.18%	18,268
Mar 26, 2026	12.80	12.80	12.55	12.70	12.18	-0.78%	6,496
Mar 25, 2026	12.65	12.85	12.65	12.80	12.27	1.59%	8,494
Mar 24, 2026	12.70	12.95	12.60	12.60	12.08	-1.18%	25,731
Mar 23, 2026	12.80	12.95	12.55	12.75	12.23	-0.78%	28,880
Mar 20, 2026	12.85	13.05	12.85	12.85	12.32	0.39%	19,375
Mar 19, 2026	12.90	13.00	12.80	12.80	12.27	-1.54%	18,380
Mar 18, 2026	12.90	13.20	12.90	13.00	12.47	0.78%	21,488
Mar 17, 2026	12.85	13.00	12.80	12.90	12.37	-	13,842
Mar 16, 2026	12.95	13.10	12.70	12.90	12.37	-	37,376
Mar 13, 2026	13.45	13.45	12.90	12.90	12.37	-3.73%	17,352
Mar 12, 2026	13.20	13.40	13.15	13.40	12.85	1.52%	5,446
Mar 11, 2026	13.00	13.40	13.00	13.20	12.66	1.54%	1,148,831
Mar 10, 2026	13.25	13.40	13.00	13.00	12.47	-0.76%	13,905
Mar 9, 2026	13.05	13.15	12.85	13.10	12.56	-	16,232
Mar 6, 2026	13.05	13.15	12.95	13.10	12.56	0.38%	12,451
Mar 5, 2026	13.20	13.25	12.95	13.05	12.51	0.38%	8,543
Mar 4, 2026	13.00	13.10	12.85	13.00	12.47	0.78%	21,497
Mar 3, 2026	13.10	13.10	12.85	12.90	12.37	-1.90%	19,902
Mar 2, 2026	13.00	13.30	12.90	13.15	12.61	-1.50%	20,400
Feb 27, 2026	12.95	13.35	12.95	13.35	12.80	3.49%	35,955
Feb 26, 2026	12.95	13.00	12.80	12.90	12.37	0.39%	17,681
Feb 25, 2026	12.95	13.00	12.80	12.85	12.32	-	11,700
Feb 24, 2026	13.05	13.10	12.80	12.85	12.32	-1.15%	17,369
Feb 23, 2026	13.10	13.30	12.95	13.00	12.47	-0.76%	16,124
Feb 20, 2026	13.25	13.25	13.05	13.10	12.56	-0.76%	12,724
Feb 19, 2026	12.90	13.30	12.90	13.20	12.66	1.93%	26,164
Feb 18, 2026	12.85	13.05	12.75	12.95	12.42	1.57%	15,598
Feb 17, 2026	12.75	13.00	12.60	12.75	12.23	0.39%	29,695
Feb 16, 2026	13.15	13.20	12.55	12.70	12.18	-3.05%	53,923
Feb 13, 2026	13.65	13.80	13.10	13.10	12.56	-3.32%	37,557
Feb 12, 2026	14.25	14.25	13.55	13.55	12.99	-4.91%	44,474
Feb 11, 2026	14.50	14.50	14.20	14.25	13.66	-1.72%	16,374
Feb 10, 2026	14.55	14.55	14.40	14.50	13.90	-0.34%	13,595
Feb 9, 2026	14.75	14.80	14.45	14.55	13.95	-1.36%	12,471
Feb 6, 2026	14.50	14.75	14.35	14.75	14.14	1.03%	7,607
Feb 5, 2026	14.60	14.70	14.45	14.60	14.00	0.34%	11,887
Feb 4, 2026	14.50	14.65	14.40	14.55	13.95	0.69%	6,829
Feb 3, 2026	14.70	14.80	14.45	14.45	13.86	-1.37%	8,912
Feb 2, 2026	14.35	14.65	14.30	14.65	14.05	1.74%	10,739
Jan 30, 2026	14.40	14.50	14.25	14.40	13.81	-	8,081
Jan 29, 2026	14.35	14.60	14.25	14.40	13.81	0.35%	7,983
Jan 28, 2026	14.55	14.60	14.35	14.35	13.76	-1.03%	6,791
Jan 27, 2026	14.45	14.65	14.35	14.50	13.90	0.69%	12,321