Pihlajalinna Oyj (HEL:PIHLIS)
Finland
· Delayed Price · Currency is EUR 10.70
-0.20 (-1.83%)
Apr 28, 2026, 6:29 PM EET
Pihlajalinna Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 24,274 |
| 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 |
| Mar 2, 2026 | 13.00 | 13.30 | 12.90 | 13.15 | 12.61 | -1.50% | 20,400 |
| Feb 27, 2026 | 12.95 | 13.35 | 12.95 | 13.35 | 12.80 | 3.49% | 35,955 |
| Feb 26, 2026 | 12.95 | 13.00 | 12.80 | 12.90 | 12.37 | 0.39% | 17,681 |
| Feb 25, 2026 | 12.95 | 13.00 | 12.80 | 12.85 | 12.32 | - | 11,700 |
| Feb 24, 2026 | 13.05 | 13.10 | 12.80 | 12.85 | 12.32 | -1.15% | 17,369 |
| Feb 23, 2026 | 13.10 | 13.30 | 12.95 | 13.00 | 12.47 | -0.76% | 16,124 |
| Feb 20, 2026 | 13.25 | 13.25 | 13.05 | 13.10 | 12.56 | -0.76% | 12,724 |
| Feb 19, 2026 | 12.90 | 13.30 | 12.90 | 13.20 | 12.66 | 1.93% | 26,164 |
| Feb 18, 2026 | 12.85 | 13.05 | 12.75 | 12.95 | 12.42 | 1.57% | 15,598 |
| Feb 17, 2026 | 12.75 | 13.00 | 12.60 | 12.75 | 12.23 | 0.39% | 29,695 |
| Feb 16, 2026 | 13.15 | 13.20 | 12.55 | 12.70 | 12.18 | -3.05% | 53,923 |
| Feb 13, 2026 | 13.65 | 13.80 | 13.10 | 13.10 | 12.56 | -3.32% | 37,557 |
| Feb 12, 2026 | 14.25 | 14.25 | 13.55 | 13.55 | 12.99 | -4.91% | 44,474 |
| Feb 11, 2026 | 14.50 | 14.50 | 14.20 | 14.25 | 13.66 | -1.72% | 16,374 |
| Feb 10, 2026 | 14.55 | 14.55 | 14.40 | 14.50 | 13.90 | -0.34% | 13,595 |
| Feb 9, 2026 | 14.75 | 14.80 | 14.45 | 14.55 | 13.95 | -1.36% | 12,471 |
| Feb 6, 2026 | 14.50 | 14.75 | 14.35 | 14.75 | 14.14 | 1.03% | 7,607 |
| Feb 5, 2026 | 14.60 | 14.70 | 14.45 | 14.60 | 14.00 | 0.34% | 11,887 |
| Feb 4, 2026 | 14.50 | 14.65 | 14.40 | 14.55 | 13.95 | 0.69% | 6,829 |
| Feb 3, 2026 | 14.70 | 14.80 | 14.45 | 14.45 | 13.86 | -1.37% | 8,912 |
| Feb 2, 2026 | 14.35 | 14.65 | 14.30 | 14.65 | 14.05 | 1.74% | 10,739 |
| Jan 30, 2026 | 14.40 | 14.50 | 14.25 | 14.40 | 13.81 | - | 8,081 |
| Jan 29, 2026 | 14.35 | 14.60 | 14.25 | 14.40 | 13.81 | 0.35% | 7,983 |
| Jan 28, 2026 | 14.55 | 14.60 | 14.35 | 14.35 | 13.76 | -1.03% | 6,791 |
| Jan 27, 2026 | 14.45 | 14.65 | 14.35 | 14.50 | 13.90 | 0.69% | 12,321 |
| Jan 26, 2026 | 14.65 | 14.65 | 14.40 | 14.40 | 13.81 | -1.37% | 18,790 |
| Jan 23, 2026 | 14.50 | 14.80 | 14.45 | 14.60 | 14.00 | 1.39% | 14,611 |
| Jan 22, 2026 | 14.40 | 14.55 | 14.30 | 14.40 | 13.81 | 1.77% | 14,355 |
| Jan 21, 2026 | 14.05 | 14.25 | 13.85 | 14.15 | 13.57 | 1.07% | 13,909 |
| Jan 20, 2026 | 14.25 | 14.30 | 13.95 | 14.00 | 13.42 | -1.75% | 8,489 |
| Jan 19, 2026 | 14.55 | 14.55 | 14.00 | 14.25 | 13.66 | -2.06% | 15,521 |
| Jan 16, 2026 | 14.60 | 14.70 | 14.45 | 14.55 | 13.95 | 0.69% | 7,607 |
| Jan 15, 2026 | 14.55 | 14.60 | 14.45 | 14.45 | 13.86 | -0.69% | 7,510 |
| Jan 14, 2026 | 14.50 | 14.55 | 14.35 | 14.55 | 13.95 | 0.34% | 15,558 |
| Jan 13, 2026 | 14.60 | 14.60 | 14.30 | 14.50 | 13.90 | -1.02% | 9,717 |
| Jan 12, 2026 | 14.90 | 14.90 | 14.55 | 14.65 | 14.05 | -1.68% | 10,201 |
| Jan 9, 2026 | 14.80 | 14.90 | 14.75 | 14.90 | 14.29 | 1.02% | 7,986 |
| Jan 8, 2026 | 14.40 | 14.85 | 14.35 | 14.75 | 14.14 | 2.43% | 36,518 |
| Jan 7, 2026 | 14.15 | 14.50 | 14.15 | 14.40 | 13.81 | 2.13% | 13,199 |
| Jan 5, 2026 | 14.55 | 14.55 | 14.05 | 14.10 | 13.52 | -2.76% | 24,124 |
| Jan 2, 2026 | 14.65 | 14.80 | 14.45 | 14.50 | 13.90 | -0.68% | 15,793 |
| Dec 30, 2025 | 14.35 | 14.65 | 14.25 | 14.60 | 14.00 | 1.39% | 12,757 |
| Dec 29, 2025 | 14.05 | 14.40 | 14.05 | 14.40 | 13.81 | 2.86% | 16,127 |
| Dec 23, 2025 | 13.95 | 14.10 | 13.85 | 14.00 | 13.42 | 0.36% | 16,787 |
| Dec 22, 2025 | 13.85 | 14.00 | 13.80 | 13.95 | 13.38 | 0.72% | 22,380 |
| Dec 19, 2025 | 13.85 | 13.90 | 13.70 | 13.85 | 13.28 | -0.36% | 11,976 |
| Dec 18, 2025 | 13.90 | 13.95 | 13.80 | 13.90 | 13.33 | 0.36% | 7,282 |
| Dec 17, 2025 | 13.90 | 14.00 | 13.80 | 13.85 | 13.28 | -0.36% | 7,989 |
| Dec 16, 2025 | 13.75 | 13.95 | 13.70 | 13.90 | 13.33 | 0.72% | 9,157 |
| Dec 15, 2025 | 13.70 | 13.95 | 13.65 | 13.80 | 13.23 | 0.73% | 13,561 |
| Dec 12, 2025 | 13.70 | 13.80 | 13.60 | 13.70 | 13.14 | 0.37% | 20,472 |
| Dec 11, 2025 | 13.90 | 13.90 | 13.60 | 13.65 | 13.09 | -1.80% | 16,685 |
| Dec 10, 2025 | 13.95 | 14.00 | 13.80 | 13.90 | 13.33 | -0.36% | 8,316 |
| Dec 9, 2025 | 14.30 | 14.30 | 13.90 | 13.95 | 13.38 | -1.76% | 20,743 |
| Dec 8, 2025 | 14.45 | 14.45 | 14.20 | 14.20 | 13.62 | -1.39% | 7,093 |
| Dec 5, 2025 | 14.25 | 14.50 | 14.20 | 14.40 | 13.81 | 0.70% | 7,894 |
| Dec 4, 2025 | 14.10 | 14.35 | 14.05 | 14.30 | 13.71 | 1.78% | 9,114 |
| Dec 3, 2025 | 14.15 | 14.40 | 14.00 | 14.05 | 13.47 | -0.71% | 16,611 |
| Dec 2, 2025 | 14.10 | 14.20 | 14.00 | 14.15 | 13.57 | 0.35% | 5,390 |
| Dec 1, 2025 | 14.20 | 14.20 | 13.90 | 14.10 | 13.52 | -1.05% | 14,824 |
| Nov 28, 2025 | 14.20 | 14.25 | 13.85 | 14.25 | 13.66 | -0.35% | 60,366 |