Pihlajalinna Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	10.34	10.56	10.34	10.44	10.44	0.97%	4,061
Jul 8, 2026	10.60	10.60	10.30	10.34	10.34	-2.82%	9,531
Jul 7, 2026	10.42	10.86	10.42	10.64	10.64	2.50%	6,432
Jul 6, 2026	10.76	10.80	10.36	10.38	10.38	-4.42%	17,124
Jul 3, 2026	10.82	10.86	10.62	10.86	10.86	0.74%	10,485
Jul 2, 2026	10.64	10.86	10.62	10.78	10.78	1.32%	11,688
Jul 1, 2026	10.52	10.68	10.40	10.64	10.64	1.33%	6,665
Jun 30, 2026	10.40	10.62	10.28	10.50	10.50	1.74%	16,896
Jun 29, 2026	10.36	10.46	10.22	10.32	10.32	-0.39%	6,334
Jun 26, 2026	10.26	10.38	10.16	10.36	10.36	1.17%	16,728
Jun 25, 2026	10.34	10.44	10.18	10.24	10.24	0.20%	20,645
Jun 24, 2026	10.32	10.38	10.16	10.22	10.22	-1.16%	7,158
Jun 23, 2026	10.30	10.36	10.18	10.34	10.34	0.39%	6,896
Jun 22, 2026	10.44	10.48	10.28	10.30	10.30	-1.34%	7,416
Jun 18, 2026	10.48	10.58	10.32	10.44	10.44	-0.38%	9,792
Jun 17, 2026	10.38	10.62	10.30	10.48	10.48	1.16%	11,974
Jun 16, 2026	10.56	10.56	10.36	10.36	10.36	-1.33%	16,771
Jun 15, 2026	10.72	10.96	10.50	10.50	10.50	-2.05%	19,025
Jun 12, 2026	10.62	10.90	10.62	10.72	10.72	0.94%	21,438
Jun 11, 2026	10.96	10.96	10.60	10.62	10.62	-1.48%	11,427
Jun 10, 2026	10.90	10.92	10.74	10.78	10.78	-0.74%	10,195
Jun 9, 2026	11.00	11.00	10.72	10.86	10.86	0.18%	12,190
Jun 8, 2026	11.14	11.16	10.80	10.84	10.84	-2.69%	17,009
Jun 5, 2026	10.78	11.36	10.78	11.14	11.14	3.72%	34,355
Jun 4, 2026	10.64	10.80	10.60	10.74	10.74	1.51%	7,230
Jun 3, 2026	10.58	10.68	10.58	10.58	10.58	0.19%	7,058
Jun 2, 2026	10.70	10.80	10.56	10.56	10.56	-1.12%	12,061
Jun 1, 2026	10.76	10.94	10.68	10.68	10.68	-0.74%	10,179
May 29, 2026	10.94	11.04	10.76	10.76	10.76	-0.74%	11,532