Skip to main content
Pihlajalinna Oyj (HEL:PIHLIS)
Finland flag Finland · Delayed Price · Currency is EUR
14.40
+0.10 (0.70%)
At close: Dec 5, 2025

Pihlajalinna Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.2514.5014.2014.4014.400.70%7,762
Dec 4, 202514.1014.3514.0514.3014.301.78%9,114
Dec 3, 202514.1514.4014.0014.0514.05-0.71%16,611
Dec 2, 202514.1014.2014.0014.1514.150.35%5,390
Dec 1, 202514.2014.2013.9014.1014.10-1.05%14,824
Nov 28, 202514.2014.2513.8514.2514.25-0.35%60,366
Nov 27, 202514.6514.7014.2514.3014.30-3.05%25,088
Nov 26, 202514.5514.7514.5014.7514.751.37%10,068
Nov 25, 202514.3514.5514.3014.5514.551.75%4,535
Nov 24, 202514.4014.5014.3014.3014.30-9,746
Nov 21, 202514.3014.3514.0514.3014.300.35%6,844
Nov 20, 202514.2514.3014.1514.2514.250.35%6,325
Nov 19, 202514.2514.2514.1014.2014.200.71%5,225
Nov 18, 202514.3014.3013.9014.1014.10-2.08%16,047
Nov 17, 202514.4014.4014.2014.4014.40-0.35%9,184
Nov 14, 202514.6014.6014.3514.4514.45-1.03%6,939
Nov 13, 202514.8014.9014.5514.6014.60-1.35%8,779
Nov 12, 202514.9515.0014.7514.8014.80-0.34%5,834
Nov 11, 202514.4014.9514.4014.8514.853.12%14,655
Nov 10, 202514.5514.7014.2014.4014.40-1.03%28,105
Nov 7, 202514.6514.9014.4514.5514.55-0.34%8,452
Nov 6, 202514.9014.9014.5014.6014.60-2.01%18,239
Nov 5, 202514.9015.0014.7014.9014.90-8,522
Nov 4, 202514.9514.9514.7014.9014.90-0.33%10,953
Nov 3, 202514.9515.4014.3514.9514.950.34%37,516
Oct 31, 202515.2015.4514.8014.9014.90-5.10%56,944
Oct 30, 202516.7516.8515.3015.7015.70-6.55%75,833
Oct 29, 202516.9016.9516.7016.8016.80-1.18%14,785
Oct 28, 202516.6517.0016.6017.0017.002.10%7,580
Oct 27, 202516.9017.0516.6516.6516.65-1.48%17,255
Oct 24, 202516.3516.9016.2016.9016.902.42%16,953
Oct 23, 202516.5516.5516.0516.5016.50-0.30%13,500
Oct 22, 202516.2517.0016.1016.5516.552.16%60,512
Oct 21, 202516.4016.4016.1016.2016.20-1.22%3,000
Oct 20, 202516.3016.5516.3016.4016.400.31%5,833
Oct 17, 202516.4016.5016.1516.3516.35-0.61%8,560
Oct 16, 202516.6016.6016.3016.4516.45-1.50%9,593
Oct 15, 202515.9516.7015.9516.7016.705.03%27,166
Oct 14, 202515.7016.1515.5015.9015.901.27%18,816
Oct 13, 202515.5515.8515.5015.7015.700.96%13,034
Oct 10, 202515.9015.9515.5515.5515.55-2.20%12,572
Oct 9, 202515.9516.1015.8515.9015.90-5,886
Oct 8, 202515.8016.1515.8015.9015.900.63%8,521
Oct 7, 202515.9516.0015.7015.8015.80-0.63%22,252
Oct 6, 202515.8516.1015.8015.9015.900.95%14,271
Oct 3, 202515.8515.8515.6515.7515.75-0.63%15,890
Oct 2, 202516.1016.1515.7515.8515.85-1.55%8,301
Oct 1, 202515.8016.1015.4516.1016.100.63%29,976
Sep 30, 202515.7516.0015.5016.0016.001.27%23,939
Sep 29, 202516.0016.0015.7015.8015.80-1.56%18,774
Sep 26, 202516.0516.0515.8516.0516.05-0.31%24,124
Sep 25, 202516.4516.6016.1016.1016.10-2.13%34,608
Sep 24, 202516.4516.6016.3016.4516.450.92%14,848
Sep 23, 202516.4016.5516.3016.3016.30-0.61%11,435
Sep 22, 202516.8516.9016.3516.4016.40-2.38%20,965
Sep 19, 202516.8016.8516.7016.8016.800.30%9,370
Sep 18, 202516.6516.8016.6016.7516.750.60%7,310
Sep 17, 202516.8517.0016.6016.6516.65-0.89%12,437
Sep 16, 202517.0517.0516.8016.8016.80-1.18%14,690
Sep 15, 202516.8017.3016.7017.0017.001.80%28,090
Sep 12, 202516.7016.8016.5516.7016.700.30%8,718
Sep 11, 202516.3016.9016.3016.6516.652.15%25,921
Sep 10, 202516.4016.4016.2516.3016.30-0.31%6,732
Sep 9, 202516.2516.3515.9516.3516.350.62%11,716
Sep 8, 202516.1016.3516.1016.2516.251.25%4,419
Sep 5, 202516.3016.3516.0016.0516.05-0.93%14,708
Sep 4, 202516.2016.3016.1516.2016.20-0.31%5,049
Sep 3, 202516.2016.4016.1016.2516.25-16,456
Sep 2, 202516.4016.4016.1516.2516.25-0.61%9,904
Sep 1, 202516.4016.5516.3016.3516.35-0.30%18,577
Aug 29, 202516.0016.4015.7016.4016.403.14%29,617
Aug 28, 202516.1516.2515.8015.9015.90-1.24%9,763
Aug 27, 202516.1516.1516.0016.1016.10-0.31%8,517
Aug 26, 202516.4516.4516.1016.1516.15-2.12%16,350
Aug 25, 202516.5016.5516.3516.5016.50-6,046
Aug 22, 202516.5016.6016.3016.5016.50-0.60%7,372
Aug 21, 202516.6016.6016.3516.6016.60-6,372
Aug 20, 202516.2016.6016.1516.6016.602.15%16,423
Aug 19, 202516.4016.4516.1516.2516.25-0.91%28,557
Aug 18, 202516.0516.4016.0516.4016.402.50%21,524
Aug 15, 202516.1516.2515.9016.0016.00-0.93%33,088
Aug 14, 202516.0516.2516.0016.1516.150.94%17,256
Aug 13, 202516.0516.1015.9516.0016.00-64,842
Aug 12, 202515.8516.1515.7516.0016.001.91%20,674
Aug 11, 202515.5515.8515.5515.7015.701.29%12,628
Aug 8, 202515.4515.7015.4015.5015.50-0.32%12,486
Aug 7, 202515.9015.9515.4515.5515.55-2.20%13,715
Aug 6, 202516.0516.1015.8515.9015.90-0.93%9,801
Aug 5, 202515.9516.1515.8516.0516.050.63%11,704
Aug 4, 202516.0516.1515.8015.9515.95-0.62%6,127
Aug 1, 202516.3016.4015.9516.0516.05-1.83%21,484
Jul 31, 202516.4516.4516.2516.3516.35-0.30%8,219
Jul 30, 202516.3516.5016.1016.4016.400.31%15,434
Jul 29, 202516.0016.5015.9516.3516.352.19%24,434
Jul 28, 202516.3016.3016.0016.0016.00-1.23%15,030
Jul 25, 202515.8016.3015.6516.2016.203.51%40,960
Jul 24, 202515.7516.3515.4015.6515.653.99%66,377
Jul 23, 202515.1015.3015.0015.0515.05-0.99%9,245
Jul 22, 202515.3515.4015.0015.2015.20-0.98%15,437
Jul 21, 202515.1015.4515.1015.3515.351.99%10,344