Pihlajalinna Oyj (PIHLIS.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
At close: 06:29PM EEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8.84 | 8.88 | 8.50 | 8.80 | 8.80 | 37,351 |
| 02 May 2024 | 8.26 | 8.26 | 8.02 | 8.16 | 8.16 | 2,005 |
| 30 Apr 2024 | 7.96 | 8.30 | 7.96 | 8.28 | 8.28 | 13,821 |
| 29 Apr 2024 | 8.00 | 8.00 | 7.82 | 7.96 | 7.96 | 3,539 |
| 26 Apr 2024 | 7.90 | 8.12 | 7.90 | 8.00 | 8.00 | 14,415 |
| 25 Apr 2024 | 7.68 | 7.90 | 7.64 | 7.90 | 7.90 | 7,797 |
| 24 Apr 2024 | 7.80 | 7.86 | 7.68 | 7.68 | 7.68 | 1,783 |
| 23 Apr 2024 | 7.74 | 7.84 | 7.66 | 7.66 | 7.66 | 6,918 |
| 22 Apr 2024 | 7.74 | 7.80 | 7.72 | 7.74 | 7.74 | 4,606 |
| 19 Apr 2024 | 7.86 | 7.92 | 7.74 | 7.74 | 7.74 | 5,314 |
| 18 Apr 2024 | 7.90 | 7.96 | 7.78 | 7.80 | 7.80 | 4,134 |
| 17 Apr 2024 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 2,826 |
| 16 Apr 2024 | 7.88 | 7.98 | 7.88 | 7.88 | 7.88 | 4,600 |
| 15 Apr 2024 | 7.90 | 8.02 | 7.88 | 8.02 | 8.02 | 7,968 |
| 12 Apr 2024 | 8.14 | 8.14 | 7.98 | 8.04 | 8.04 | 4,893 |
| 11 Apr 2024 | 7.64 | 8.30 | 7.64 | 8.08 | 8.08 | 10,564 |
| 11 Apr 2024 | 0.07 Dividend | |||||
| 10 Apr 2024 | 7.96 | 7.96 | 7.74 | 7.88 | 7.81 | 15,148 |
| 09 Apr 2024 | 7.80 | 8.04 | 7.80 | 7.98 | 7.91 | 10,353 |
| 08 Apr 2024 | 7.74 | 7.84 | 7.74 | 7.76 | 7.69 | 5,287 |
| 05 Apr 2024 | 7.62 | 7.84 | 7.62 | 7.78 | 7.71 | 3,534 |
| 04 Apr 2024 | 7.86 | 7.86 | 7.64 | 7.74 | 7.67 | 8,021 |
| 03 Apr 2024 | 7.70 | 7.90 | 7.70 | 7.82 | 7.75 | 7,067 |
| 02 Apr 2024 | 7.62 | 7.92 | 7.62 | 7.70 | 7.63 | 9,574 |
| 28 Mar 2024 | 7.52 | 7.68 | 7.52 | 7.61 | 7.54 | 10,158 |
| 27 Mar 2024 | 7.70 | 7.77 | 7.52 | 7.52 | 7.45 | 9,472 |
| 26 Mar 2024 | 7.53 | 7.71 | 7.41 | 7.56 | 7.49 | 16,827 |
| 25 Mar 2024 | 7.45 | 7.53 | 7.45 | 7.46 | 7.39 | 917 |
| 22 Mar 2024 | 7.54 | 7.57 | 7.45 | 7.45 | 7.38 | 4,291 |
| 21 Mar 2024 | 7.51 | 7.56 | 7.36 | 7.36 | 7.29 | 2,768 |
| 20 Mar 2024 | 7.50 | 7.55 | 7.44 | 7.44 | 7.37 | 2,928 |
| 19 Mar 2024 | 7.50 | 7.55 | 7.42 | 7.49 | 7.42 | 1,731 |
| 18 Mar 2024 | 7.45 | 7.51 | 7.40 | 7.50 | 7.43 | 5,170 |
| 15 Mar 2024 | 7.50 | 7.58 | 7.40 | 7.45 | 7.38 | 6,189 |
| 14 Mar 2024 | 7.46 | 7.56 | 7.38 | 7.50 | 7.43 | 3,239 |
| 13 Mar 2024 | 7.50 | 7.62 | 7.44 | 7.46 | 7.39 | 5,478 |
| 12 Mar 2024 | 7.56 | 7.56 | 7.45 | 7.50 | 7.43 | 7,171 |
| 11 Mar 2024 | 7.58 | 7.70 | 7.56 | 7.58 | 7.51 | 14,782 |
| 08 Mar 2024 | 7.57 | 7.64 | 7.54 | 7.56 | 7.49 | 3,634 |
| 07 Mar 2024 | 7.72 | 7.75 | 7.54 | 7.57 | 7.50 | 5,274 |
| 06 Mar 2024 | 7.86 | 8.02 | 7.58 | 7.67 | 7.60 | 9,873 |
| 05 Mar 2024 | 7.71 | 7.85 | 7.70 | 7.79 | 7.72 | 6,958 |
| 04 Mar 2024 | 8.00 | 8.06 | 7.75 | 7.77 | 7.70 | 12,915 |
| 01 Mar 2024 | 7.96 | 8.05 | 7.91 | 8.00 | 7.93 | 25,685 |
| 29 Feb 2024 | 7.40 | 7.96 | 7.38 | 7.96 | 7.89 | 51,896 |
| 28 Feb 2024 | 7.29 | 7.41 | 7.27 | 7.38 | 7.31 | 26,779 |
| 27 Feb 2024 | 7.21 | 7.41 | 7.21 | 7.29 | 7.23 | 13,271 |
| 26 Feb 2024 | 7.28 | 7.30 | 7.14 | 7.20 | 7.14 | 142,312 |
| 23 Feb 2024 | 7.39 | 7.42 | 7.31 | 7.31 | 7.25 | 7,921 |
| 22 Feb 2024 | 7.34 | 7.49 | 7.31 | 7.31 | 7.25 | 230,466 |
| 21 Feb 2024 | 7.36 | 7.40 | 7.30 | 7.34 | 7.27 | 4,314 |
| 20 Feb 2024 | 7.37 | 7.44 | 7.30 | 7.37 | 7.30 | 8,910 |
| 19 Feb 2024 | 7.38 | 7.44 | 7.36 | 7.42 | 7.35 | 7,109 |
| 16 Feb 2024 | 7.30 | 7.44 | 7.24 | 7.40 | 7.33 | 38,454 |
| 15 Feb 2024 | 7.16 | 7.30 | 7.15 | 7.29 | 7.23 | 34,415 |
| 14 Feb 2024 | 7.37 | 7.37 | 7.12 | 7.20 | 7.14 | 442,693 |
| 13 Feb 2024 | 7.20 | 7.23 | 7.14 | 7.23 | 7.17 | 3,417 |
| 12 Feb 2024 | 7.13 | 7.31 | 7.13 | 7.25 | 7.19 | 8,367 |
| 09 Feb 2024 | 7.10 | 7.14 | 7.04 | 7.13 | 7.07 | 4,071 |
| 08 Feb 2024 | 7.19 | 7.19 | 7.08 | 7.10 | 7.04 | 5,621 |
| 07 Feb 2024 | 7.19 | 7.20 | 7.15 | 7.19 | 7.13 | 4,827 |
| 06 Feb 2024 | 7.11 | 7.20 | 7.08 | 7.19 | 7.13 | 7,382 |
| 05 Feb 2024 | 7.15 | 7.15 | 7.04 | 7.04 | 6.98 | 16,412 |
| 02 Feb 2024 | 7.17 | 7.17 | 7.09 | 7.09 | 7.03 | 3,429 |
| 01 Feb 2024 | 7.23 | 7.23 | 7.08 | 7.17 | 7.11 | 4,451 |
| 31 Jan 2024 | 7.26 | 7.26 | 7.17 | 7.23 | 7.17 | 1,639 |
| 30 Jan 2024 | 7.25 | 7.25 | 7.19 | 7.23 | 7.17 | 10,302 |
| 29 Jan 2024 | 7.20 | 7.24 | 7.15 | 7.19 | 7.13 | 4,054 |
| 26 Jan 2024 | 7.12 | 7.20 | 7.11 | 7.20 | 7.14 | 9,589 |
| 25 Jan 2024 | 7.05 | 7.11 | 7.03 | 7.10 | 7.04 | 15,577 |
| 24 Jan 2024 | 7.03 | 7.05 | 6.99 | 7.00 | 6.94 | 35,200 |
| 23 Jan 2024 | 6.91 | 6.93 | 6.88 | 6.88 | 6.82 | 2,259 |
| 22 Jan 2024 | 6.95 | 6.99 | 6.89 | 6.89 | 6.83 | 5,296 |
| 19 Jan 2024 | 7.04 | 7.05 | 6.93 | 6.95 | 6.89 | 9,481 |
| 18 Jan 2024 | 6.96 | 6.99 | 6.95 | 6.97 | 6.91 | 18,687 |
| 17 Jan 2024 | 7.01 | 7.01 | 6.95 | 6.95 | 6.89 | 11,904 |
| 16 Jan 2024 | 7.00 | 7.01 | 6.97 | 6.97 | 6.91 | 13,992 |
| 15 Jan 2024 | 6.99 | 7.02 | 6.97 | 7.00 | 6.94 | 6,163 |
| 12 Jan 2024 | 7.03 | 7.05 | 7.00 | 7.02 | 6.96 | 9,890 |
| 11 Jan 2024 | 7.00 | 7.10 | 7.00 | 7.03 | 6.97 | 19,108 |
| 10 Jan 2024 | 7.02 | 7.06 | 6.98 | 7.02 | 6.96 | 9,426 |
| 09 Jan 2024 | 7.06 | 7.10 | 7.05 | 7.07 | 7.01 | 10,401 |
| 08 Jan 2024 | 7.10 | 7.10 | 7.03 | 7.06 | 7.00 | 14,749 |
| 05 Jan 2024 | 7.04 | 7.14 | 7.04 | 7.12 | 7.06 | 17,454 |
| 04 Jan 2024 | 7.05 | 7.13 | 7.04 | 7.04 | 6.98 | 5,231 |
| 03 Jan 2024 | 7.12 | 7.13 | 7.05 | 7.05 | 6.99 | 10,416 |
| 02 Jan 2024 | 7.09 | 7.20 | 7.08 | 7.10 | 7.04 | 12,719 |
| 29 Dec 2023 | 7.07 | 7.12 | 7.03 | 7.07 | 7.01 | 31,292 |
| 28 Dec 2023 | 7.10 | 7.12 | 7.05 | 7.06 | 7.00 | 19,688 |
| 27 Dec 2023 | 7.14 | 7.22 | 7.03 | 7.12 | 7.06 | 30,827 |
| 22 Dec 2023 | 7.17 | 7.20 | 7.09 | 7.13 | 7.07 | 9,865 |
| 21 Dec 2023 | 6.97 | 7.17 | 6.97 | 7.10 | 7.04 | 26,340 |
| 20 Dec 2023 | 6.97 | 7.03 | 6.97 | 7.02 | 6.96 | 40,140 |
| 19 Dec 2023 | 6.92 | 6.99 | 6.92 | 6.95 | 6.89 | 71,033 |
| 18 Dec 2023 | 6.93 | 6.99 | 6.92 | 6.92 | 6.86 | 12,975 |
| 15 Dec 2023 | 6.97 | 7.00 | 6.93 | 6.93 | 6.87 | 23,171 |
| 14 Dec 2023 | 6.97 | 7.01 | 6.95 | 6.97 | 6.91 | 37,221 |
| 13 Dec 2023 | 6.98 | 6.98 | 6.93 | 6.97 | 6.91 | 10,704 |
| 12 Dec 2023 | 7.01 | 7.01 | 6.97 | 6.98 | 6.92 | 11,565 |
| 11 Dec 2023 | 7.00 | 7.01 | 6.90 | 7.01 | 6.95 | 32,336 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.