Pihlajalinna Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	10.50	10.68	10.50	10.66	10.66	1.52%	15,511
May 13, 2026	10.70	10.72	10.40	10.50	10.50	-0.94%	17,376
May 12, 2026	10.82	10.82	10.60	10.60	10.60	-2.39%	33,787
May 11, 2026	10.92	10.94	10.74	10.86	10.86	-0.55%	9,690
May 8, 2026	11.02	11.08	10.88	10.92	10.92	-1.80%	14,359
May 7, 2026	11.04	11.14	10.98	11.12	11.12	1.28%	11,778
May 6, 2026	10.68	11.14	10.68	10.98	10.98	3.00%	35,946
May 5, 2026	11.04	11.06	10.58	10.66	10.66	-3.44%	29,856
May 4, 2026	11.22	11.32	11.02	11.04	11.04	-1.43%	19,477
Apr 30, 2026	11.04	11.26	11.00	11.20	11.20	1.63%	18,161
Apr 29, 2026	10.70	11.04	10.70	11.02	11.02	2.99%	17,278
Apr 28, 2026	10.82	10.92	10.46	10.70	10.70	-1.83%	49,811
Apr 27, 2026	10.98	11.00	10.86	10.90	10.90	-0.55%	26,610
Apr 24, 2026	11.10	11.14	10.86	10.96	10.96	-4.20%	49,858
Apr 23, 2026	11.90	11.90	11.44	11.44	11.44	-1.89%	27,303
Apr 22, 2026	11.86	11.86	11.66	11.66	11.66	-0.85%	16,484
Apr 21, 2026	11.78	11.86	11.66	11.76	11.76	0.86%	26,355
Apr 20, 2026	12.64	12.64	11.66	11.66	11.66	-8.19%	69,445
Apr 17, 2026	12.24	12.76	12.24	12.70	12.70	3.93%	33,124
Apr 16, 2026	12.20	12.26	12.12	12.22	12.22	0.83%	38,328
Apr 15, 2026	12.22	12.26	12.12	12.12	12.12	-0.16%	14,364
Apr 14, 2026	12.00	12.24	11.98	12.14	12.14	1.51%	15,813
Apr 13, 2026	12.12	12.14	11.88	11.96	11.96	-1.16%	23,536
Apr 10, 2026	12.06	12.42	12.06	12.10	12.10	0.83%	17,724
Apr 9, 2026	12.18	12.32	11.96	12.00	12.00	-1.48%	24,483
Apr 8, 2026	12.00	12.50	12.00	12.18	12.18	3.22%	40,617
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