Pihlajalinna Oy

PIHLIS
🏛️ finland →
15.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 12.52 12.74 12.50 12.64 0.0M
2021-12-29 12.72 12.72 12.44 12.50 0.0M
2021-12-28 12.68 12.70 12.62 12.68 0.0M
2021-12-27 12.68 12.70 12.60 12.60 0.0M
2021-12-23 12.56 12.70 12.52 12.66 0.0M
2021-12-22 12.64 12.72 12.56 12.56 0.0M
2021-12-21 12.56 12.62 12.52 12.56 0.0M
2021-12-20 12.66 12.66 12.28 12.56 0.0M
2021-12-17 12.38 12.68 12.26 12.66 0.0M
2021-12-16 12.16 12.50 12.16 12.22 0.1M
2021-12-15 12.18 12.20 12.12 12.12 0.0M
2021-12-14 12.06 12.20 12.04 12.18 0.0M
2021-12-13 12.14 12.20 12.04 12.04 0.0M
2021-12-10 12.12 12.22 12.04 12.08 0.0M
2021-12-09 12.10 12.12 12.02 12.10 0.0M
2021-12-08 12.22 12.22 11.92 12.02 0.0M
2021-12-07 12.06 12.22 12.06 12.22 0.0M
2021-12-03 12.10 12.24 12.02 12.04 0.0M
2021-12-02 12.32 12.32 12.08 12.10 0.0M
2021-12-01 12.32 12.32 12.10 12.28 0.0M
2021-11-30 12.28 12.30 11.88 12.08 0.0M
2021-11-29 12.02 12.28 12.02 12.24 0.0M
2021-11-26 12.32 12.38 12.00 12.20 0.0M
2021-11-25 12.24 12.42 12.20 12.32 0.0M
2021-11-24 12.30 12.40 12.12 12.12 0.0M
2021-11-23 12.60 12.60 12.30 12.30 0.0M
2021-11-22 12.70 12.70 12.50 12.56 0.0M
2021-11-19 12.70 12.72 12.60 12.70 0.0M
2021-11-18 12.90 12.90 12.64 12.70 0.0M
2021-11-17 12.82 12.92 12.74 12.90 0.0M
2021-11-16 12.68 12.90 12.60 12.82 0.0M
2021-11-15 12.64 12.78 12.60 12.68 0.0M
2021-11-12 12.54 12.70 12.52 12.64 0.0M
2021-11-11 12.46 12.62 12.32 12.48 0.0M
2021-11-10 12.16 12.48 12.12 12.46 0.0M
2021-11-09 12.26 12.26 11.98 12.12 0.0M
2021-11-08 12.10 12.26 11.96 12.08 0.0M
2021-11-05 11.94 12.18 11.94 12.10 0.0M
2021-11-04 12.22 12.34 11.92 11.92 0.1M
2021-11-03 11.94 11.94 11.76 11.86 0.0M
2021-11-02 11.80 11.88 11.70 11.80 0.0M
2021-11-01 11.80 11.94 11.78 11.90 0.0M
2021-10-29 11.78 11.82 11.70 11.74 0.0M
2021-10-28 11.86 11.96 11.74 11.82 0.0M
2021-10-27 12.10 12.16 11.80 11.84 0.0M
2021-10-26 11.98 12.16 11.98 12.04 0.0M
2021-10-25 11.82 12.00 11.82 11.96 0.0M
2021-10-22 11.88 11.90 11.80 11.82 0.0M
2021-10-21 11.90 11.90 11.80 11.86 0.0M
2021-10-20 11.90 11.90 11.80 11.82 0.0M
2021-10-19 11.86 11.96 11.86 11.92 0.0M
2021-10-18 11.80 11.88 11.80 11.86 0.0M
2021-10-15 11.88 11.98 11.80 11.80 0.0M
2021-10-14 11.80 11.90 11.80 11.88 0.0M
2021-10-13 11.70 11.80 11.70 11.76 0.0M
2021-10-12 11.80 11.80 11.66 11.70 0.0M
2021-10-11 11.70 11.74 11.54 11.66 0.0M
2021-10-08 11.80 11.80 11.70 11.70 0.0M
2021-10-07 11.62 11.80 11.62 11.80 0.0M
2021-10-06 11.76 11.84 11.70 11.70 0.0M
2021-10-05 11.80 11.88 11.72 11.86 0.0M
2021-10-04 11.76 11.86 11.74 11.76 0.0M
2021-10-01 11.82 11.82 11.72 11.76 0.0M
2021-09-30 11.72 11.90 11.72 11.80 0.0M
2021-09-29 11.72 11.82 11.72 11.72 0.0M
2021-09-28 11.92 11.92 11.72 11.72 0.0M
2021-09-27 12.00 12.06 11.90 11.94 0.0M
2021-09-24 12.06 12.06 11.94 12.02 0.0M
2021-09-23 11.98 12.08 11.96 12.00 0.0M
2021-09-22 11.80 11.96 11.80 11.88 0.0M
2021-09-21 11.60 11.96 11.56 11.88 0.0M
2021-09-20 11.84 11.84 11.64 11.64 0.0M
2021-09-17 11.76 11.94 11.76 11.84 0.0M
2021-09-16 11.76 11.84 11.70 11.76 0.0M
2021-09-15 11.82 11.88 11.66 11.76 0.0M
2021-09-14 12.10 12.14 11.92 11.92 0.1M
2021-09-13 12.34 12.34 12.10 12.20 0.0M
2021-09-10 12.42 12.44 12.34 12.34 0.0M
2021-09-09 12.48 12.48 12.36 12.40 0.0M
2021-09-08 12.50 12.50 12.34 12.40 0.0M
2021-09-07 12.60 12.66 12.46 12.50 0.0M
2021-09-06 12.54 12.78 12.54 12.60 0.0M
2021-09-03 12.50 12.78 12.48 12.52 0.0M
2021-09-02 12.60 12.64 12.50 12.58 0.0M
2021-09-01 12.90 12.98 12.60 12.60 0.0M
2021-08-31 12.48 12.90 12.48 12.90 0.0M
2021-08-30 12.66 12.66 12.48 12.48 0.0M
2021-08-27 12.60 12.66 12.56 12.66 0.0M
2021-08-26 12.58 12.70 12.50 12.60 0.0M
2021-08-25 12.76 12.76 12.56 12.58 0.0M
2021-08-24 12.80 12.80 12.72 12.76 0.0M
2021-08-23 12.84 12.88 12.70 12.80 0.0M
2021-08-20 12.60 12.84 12.54 12.84 0.0M
2021-08-19 12.88 12.88 12.52 12.60 0.0M
2021-08-18 12.60 12.88 12.60 12.80 0.0M
2021-08-17 12.22 12.68 12.16 12.60 0.1M
2021-08-16 11.98 12.28 11.94 12.22 0.1M
2021-08-13 11.88 11.90 11.76 11.82 0.1M
2021-08-12 11.86 11.88 11.70 11.72 0.0M
2021-08-11 11.88 11.88 11.80 11.88 0.0M
2021-08-10 11.78 11.90 11.78 11.86 0.0M
2021-08-09 11.76 11.80 11.70 11.74 0.0M
2021-08-06 11.88 11.88 11.66 11.76 0.0M
2021-08-05 11.72 11.80 11.64 11.78 0.0M
2021-08-04 11.78 11.78 11.68 11.68 0.0M
2021-08-03 11.78 11.84 11.78 11.78 0.0M
2021-08-02 11.80 11.86 11.78 11.78 0.0M
2021-07-30 11.82 11.82 11.76 11.80 0.0M
2021-07-29 11.88 11.88 11.74 11.78 0.0M
2021-07-28 11.90 11.90 11.80 11.88 0.0M
2021-07-27 11.88 11.90 11.86 11.90 0.0M
2021-07-26 11.86 11.92 11.86 11.92 0.0M
2021-07-23 11.90 11.92 11.82 11.90 0.0M
2021-07-22 11.78 11.92 11.76 11.86 0.0M
2021-07-21 11.76 11.80 11.72 11.76 0.0M
2021-07-20 11.80 11.80 11.74 11.76 0.0M
2021-07-19 11.90 11.90 11.72 11.80 0.0M
2021-07-16 11.90 11.92 11.86 11.86 0.0M
2021-07-15 11.88 11.90 11.82 11.90 0.0M
2021-07-14 11.78 11.88 11.78 11.88 0.0M
2021-07-13 11.80 11.82 11.78 11.78 0.0M
2021-07-12 11.72 11.92 11.72 11.76 0.0M
2021-07-09 11.74 11.74 11.66 11.70 0.0M
2021-07-08 11.88 11.88 11.62 11.62 0.0M
2021-07-07 11.82 11.88 11.70 11.74 0.0M
2021-07-06 11.74 11.78 11.66 11.76 0.0M
2021-07-05 11.80 11.80 11.64 11.64 0.1M
2021-07-02 11.90 12.00 11.62 11.68 0.1M
2021-07-01 11.30 11.60 11.30 11.50 0.0M
2021-06-30 11.50 11.50 11.28 11.30 0.0M
2021-06-29 11.50 11.56 11.44 11.48 0.0M
2021-06-28 11.44 11.54 11.44 11.50 0.0M
2021-06-24 11.68 11.68 11.40 11.46 0.0M
2021-06-23 11.66 11.70 11.64 11.64 0.0M
2021-06-22 11.60 11.72 11.56 11.66 0.0M
2021-06-21 11.60 11.68 11.54 11.66 0.0M
2021-06-18 11.52 11.66 11.52 11.58 0.0M
2021-06-17 11.40 11.58 11.38 11.52 0.0M
2021-06-16 11.40 11.44 11.30 11.42 0.0M
2021-06-15 11.48 11.48 11.26 11.34 0.0M
2021-06-14 11.46 11.46 11.30 11.36 0.0M
2021-06-11 11.48 11.48 11.30 11.38 0.0M
2021-06-10 11.32 11.44 11.26 11.30 0.0M
2021-06-09 11.28 11.28 11.18 11.18 0.0M
2021-06-08 11.26 11.28 11.14 11.24 0.0M
2021-06-07 11.00 11.28 11.00 11.26 0.0M
2021-06-04 11.06 11.14 10.96 11.00 0.0M
2021-06-03 11.06 11.10 11.02 11.06 0.0M
2021-06-02 11.00 11.06 10.98 11.00 0.0M
2021-06-01 11.00 11.02 10.90 11.00 0.1M
2021-05-31 10.96 11.00 10.88 10.90 0.0M
2021-05-28 11.02 11.02 10.88 10.96 0.0M
2021-05-27 11.04 11.14 11.02 11.02 0.0M
2021-05-26 11.10 11.14 11.04 11.04 0.0M
2021-05-25 11.22 11.22 11.02 11.10 0.0M
2021-05-24 11.40 11.40 11.22 11.26 0.0M
2021-05-21 11.22 11.36 11.14 11.30 0.0M
2021-05-20 11.00 11.24 10.96 11.22 0.0M
2021-05-19 11.26 11.26 10.84 11.00 0.0M
2021-05-18 11.20 11.26 11.16 11.26 0.0M
2021-05-17 11.20 11.28 11.10 11.20 0.0M
2021-05-14 11.30 11.34 11.16 11.20 0.0M
2021-05-12 11.66 11.66 11.34 11.34 0.0M
2021-05-11 11.80 11.80 11.56 11.64 0.0M
2021-05-10 11.80 11.94 11.80 11.92 0.0M
2021-05-07 11.82 11.98 11.72 11.76 0.1M
2021-05-06 11.70 11.76 11.62 11.74 0.0M
2021-05-05 11.70 11.70 11.54 11.60 0.0M
2021-05-04 11.80 11.80 11.56 11.64 0.0M
2021-05-03 11.70 11.78 11.62 11.66 0.0M
2021-04-30 11.72 11.72 11.60 11.70 0.0M
2021-04-29 11.46 11.72 11.44 11.60 0.0M
2021-04-28 11.42 11.46 11.36 11.40 0.0M
2021-04-27 11.58 11.58 11.38 11.42 0.0M
2021-04-26 11.50 11.56 11.44 11.56 0.0M
2021-04-23 11.44 11.54 11.44 11.50 0.0M
2021-04-22 11.40 11.48 11.32 11.38 0.0M
2021-04-21 11.36 11.46 11.34 11.44 0.0M
2021-04-20 11.56 11.56 11.34 11.34 0.0M
2021-04-19 11.50 11.58 11.46 11.52 0.0M
2021-04-16 11.64 11.70 11.32 11.50 0.1M
2021-04-15 11.78 11.78 11.68 11.72 0.0M
2021-04-14 11.78 11.80 11.72 11.74 0.0M
2021-04-13 11.80 11.80 11.66 11.78 0.0M
2021-04-12 11.74 11.80 11.64 11.80 0.0M
2021-04-09 11.72 11.74 11.70 11.74 0.0M
2021-04-08 11.70 11.80 11.66 11.70 0.0M
2021-04-07 11.74 11.74 11.62 11.64 0.0M
2021-04-06 11.60 11.82 11.58 11.74 0.0M
2021-04-01 11.60 11.60 11.46 11.58 0.0M
2021-03-31 11.50 11.60 11.50 11.60 0.0M
2021-03-30 11.60 11.60 11.40 11.50 0.0M
2021-03-29 11.45 11.60 11.30 11.60 0.0M
2021-03-26 11.40 11.45 11.30 11.45 0.0M
2021-03-25 11.30 11.35 11.25 11.35 0.0M
2021-03-24 11.35 11.40 11.10 11.20 0.1M
2021-03-23 11.30 11.40 11.25 11.35 0.0M
2021-03-22 11.35 11.40 11.30 11.35 0.0M
2021-03-19 11.20 11.35 11.20 11.30 0.0M
2021-03-18 11.25 11.30 11.25 11.30 0.0M
2021-03-17 11.25 11.30 11.15 11.25 0.0M
2021-03-16 11.30 11.30 11.20 11.25 0.0M
2021-03-15 10.95 11.30 10.95 11.30 0.1M
2021-03-12 10.95 10.95 10.85 10.90 0.0M
2021-03-11 10.90 10.95 10.85 10.95 0.0M
2021-03-10 10.70 10.85 10.70 10.85 0.0M
2021-03-09 10.75 10.80 10.60 10.65 0.0M
2021-03-08 10.75 10.90 10.70 10.75 0.0M
2021-03-05 10.70 10.90 10.65 10.80 0.0M
2021-03-04 10.90 10.95 10.70 10.80 0.0M
2021-03-03 10.85 10.95 10.80 10.95 0.0M
2021-03-02 10.85 10.85 10.75 10.85 0.0M
2021-03-01 10.70 10.90 10.65 10.85 0.0M
2021-02-26 10.75 10.85 10.60 10.65 0.1M
2021-02-25 10.90 10.95 10.75 10.85 0.0M
2021-02-24 10.85 11.00 10.80 10.90 0.1M
2021-02-23 10.90 10.95 10.50 10.85 0.1M
2021-02-22 10.75 10.95 10.65 10.80 0.2M
2021-02-19 10.50 10.75 10.40 10.70 0.4M
2021-02-18 9.98 10.10 9.94 10.00 0.0M
2021-02-17 10.20 10.20 9.94 9.98 0.0M
2021-02-16 10.05 10.20 10.05 10.15 0.0M
2021-02-15 10.10 10.20 10.00 10.05 0.0M
2021-02-12 10.25 10.25 10.05 10.10 0.0M
2021-02-11 10.00 10.20 10.00 10.20 0.0M
2021-02-10 10.05 10.10 9.90 10.05 0.0M
2021-02-09 10.15 10.15 10.00 10.05 0.0M
2021-02-08 10.00 10.20 10.00 10.10 0.0M
2021-02-05 9.96 10.05 9.96 10.00 0.0M
2021-02-04 10.00 10.00 9.92 9.96 0.0M
2021-02-03 9.98 10.05 9.94 10.00 0.0M
2021-02-02 10.00 10.05 9.90 9.96 0.0M
2021-02-01 9.92 10.05 9.90 10.05 0.0M
2021-01-29 10.00 10.10 9.88 9.90 0.0M
2021-01-28 9.88 10.15 9.60 10.00 0.1M
2021-01-27 10.20 10.20 9.72 9.94 0.0M
2021-01-26 10.20 10.35 10.05 10.20 0.0M
2021-01-25 10.05 10.25 10.00 10.20 0.1M
2021-01-22 10.00 10.05 9.82 10.05 0.0M
2021-01-21 10.00 10.10 9.94 10.00 0.1M
2021-01-20 9.62 9.92 9.58 9.92 0.1M
2021-01-19 9.60 9.64 9.56 9.60 0.0M
2021-01-18 9.60 9.66 9.56 9.60 0.0M
2021-01-15 9.64 9.68 9.52 9.60 0.1M
2021-01-14 9.40 9.64 9.36 9.62 0.1M
2021-01-13 9.44 9.44 9.32 9.40 0.1M
2021-01-12 9.42 9.46 9.34 9.36 0.1M
2021-01-11 9.48 9.48 9.32 9.38 0.0M
2021-01-08 9.54 9.56 9.40 9.42 0.1M
2021-01-07 9.38 9.54 9.38 9.52 0.1M
2021-01-05 9.48 9.48 9.34 9.38 0.0M
2021-01-04 9.50 9.50 9.26 9.34 0.1M