Pihlajalinna Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	11.34	11.38	11.12	11.14	11.14	-2.28%	46,101
Sep 16, 2026	10.86	11.40	10.86	11.40	11.40	7.14%	74,906
Sep 15, 2026	10.62	10.70	10.56	10.64	10.64	-0.19%	6,432
Sep 14, 2026	10.74	10.80	10.58	10.66	10.66	-0.93%	14,607
Sep 11, 2026	10.62	10.80	10.48	10.76	10.76	2.09%	12,836
Sep 10, 2026	10.56	10.64	10.54	10.54	10.54	0.19%	4,241
Sep 9, 2026	10.64	10.64	10.46	10.52	10.52	-1.13%	17,617
Sep 8, 2026	10.62	10.76	10.50	10.64	10.64	0.19%	9,740
Sep 7, 2026	10.94	10.94	10.56	10.62	10.62	-2.93%	20,278
Sep 4, 2026	10.94	10.98	10.80	10.94	10.94	0.18%	16,658
Sep 3, 2026	10.86	10.92	10.78	10.92	10.92	1.11%	11,060
Sep 2, 2026	10.66	10.80	10.64	10.80	10.80	0.93%	7,722
Sep 1, 2026	10.86	10.86	10.56	10.70	10.70	-1.47%	21,059
Aug 31, 2026	10.90	11.04	10.78	10.86	10.86	-0.73%	20,225
Aug 28, 2026	10.70	10.94	10.70	10.94	10.94	1.67%	15,613
Aug 27, 2026	10.84	10.84	10.68	10.76	10.76	-0.37%	9,703
Aug 26, 2026	10.90	10.90	10.70	10.80	10.80	-1.10%	13,695
Aug 25, 2026	10.76	10.94	10.70	10.92	10.92	1.49%	8,678
Aug 24, 2026	10.50	10.76	10.50	10.76	10.76	2.67%	12,562
Aug 21, 2026	10.42	10.52	10.42	10.48	10.48	0.58%	3,809
Aug 20, 2026	10.52	10.60	10.40	10.42	10.42	-0.95%	13,456
Aug 19, 2026	10.64	10.66	10.46	10.52	10.52	-1.13%	27,789
Aug 18, 2026	10.50	10.64	10.46	10.64	10.64	1.92%	9,909
Aug 17, 2026	10.76	10.78	10.44	10.44	10.44	-2.79%	19,897
Aug 14, 2026	10.56	10.80	10.56	10.74	10.74	1.70%	17,489
Aug 13, 2026	10.50	10.68	10.50	10.56	10.56	1.54%	11,929
Aug 12, 2026	10.44	10.54	10.40	10.40	10.40	-0.57%	10,992
Aug 11, 2026	10.52	10.54	10.46	10.46	10.46	-0.57%	5,771
Aug 10, 2026	10.50	10.60	10.46	10.52	10.52	0.19%	9,739
Aug 7, 2026	10.36	10.60	10.34	10.50	10.50	1.35%	18,537
Aug 6, 2026	10.38	10.46	10.30	10.36	10.36	0.58%	16,353
Aug 5, 2026	10.30	10.44	10.22	10.30	10.30	-	7,412
Aug 4, 2026	10.30	10.38	10.16	10.30	10.30	0.39%	13,652
Aug 3, 2026	10.26	10.48	10.26	10.26	10.26	-0.19%	14,818
Jul 31, 2026	10.38	10.50	10.26	10.28	10.28	-0.96%	11,626
Jul 30, 2026	10.34	10.50	10.34	10.38	10.38	0.39%	6,369
Jul 29, 2026	10.42	10.48	10.30	10.34	10.34	-0.77%	5,713
Jul 28, 2026	10.42	10.52	10.32	10.42	10.42	-0.57%	9,841
Jul 27, 2026	10.22	10.54	10.06	10.48	10.48	2.14%	21,685
Jul 24, 2026	9.76	10.32	9.76	10.26	10.26	6.21%	48,622
Jul 23, 2026	9.72	10.04	9.61	9.66	9.66	-1.93%	34,695
Jul 22, 2026	10.26	10.36	9.75	9.85	9.85	-4.37%	51,602
Jul 21, 2026	10.56	10.60	10.26	10.30	10.30	-1.72%	12,859
Jul 20, 2026	10.64	10.80	10.44	10.48	10.48	-2.42%	19,550
Jul 17, 2026	10.42	10.74	10.42	10.74	10.74	3.27%	16,490
Jul 16, 2026	10.38	10.58	10.30	10.40	10.40	-	26,969
Jul 15, 2026	10.70	10.82	10.32	10.40	10.40	-2.07%	34,469
Jul 14, 2026	10.60	10.68	10.48	10.62	10.62	0.19%	12,058
Jul 13, 2026	10.48	10.64	10.44	10.60	10.60	0.95%	6,821
Jul 10, 2026	10.46	10.66	10.46	10.50	10.50	0.57%	10,995