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
2022-12-30 8.53 8.55 8.50 8.52 0.0M
2022-12-29 8.51 8.57 8.50 8.53 0.0M
2022-12-28 8.68 8.68 8.50 8.52 0.0M
2022-12-27 8.64 8.78 8.64 8.68 0.0M
2022-12-23 8.84 8.84 8.62 8.64 0.0M
2022-12-22 8.81 8.86 8.80 8.80 0.0M
2022-12-21 8.77 8.85 8.77 8.80 0.0M
2022-12-20 8.72 8.77 8.67 8.75 0.0M
2022-12-19 8.70 8.77 8.60 8.76 0.0M
2022-12-16 8.68 8.77 8.62 8.69 0.0M
2022-12-15 8.79 8.79 8.62 8.67 0.0M
2022-12-14 8.66 8.82 8.66 8.74 0.0M
2022-12-13 8.57 8.73 8.56 8.67 0.0M
2022-12-12 8.59 8.71 8.48 8.65 0.0M
2022-12-09 8.61 8.69 8.55 8.61 0.0M
2022-12-08 8.61 8.74 8.55 8.61 0.0M
2022-12-07 8.94 8.94 8.61 8.61 0.0M
2022-12-05 8.76 8.97 8.65 8.95 0.0M
2022-12-02 8.65 8.76 8.55 8.76 0.0M
2022-12-01 8.76 8.78 8.65 8.65 0.0M
2022-11-30 8.52 8.67 8.52 8.67 0.0M
2022-11-29 8.60 8.60 8.50 8.51 0.0M
2022-11-28 8.75 8.79 8.58 8.58 0.0M
2022-11-25 8.80 8.80 8.69 8.74 0.0M
2022-11-24 8.85 8.86 8.70 8.80 0.0M
2022-11-23 8.80 8.89 8.75 8.85 0.0M
2022-11-22 8.90 8.90 8.80 8.80 0.0M
2022-11-21 8.90 8.94 8.80 8.91 0.0M
2022-11-18 9.09 9.09 9.00 9.02 0.0M
2022-11-17 9.14 9.15 8.96 9.00 0.1M
2022-11-16 9.16 9.16 9.01 9.09 0.0M
2022-11-15 9.26 9.26 9.01 9.13 0.0M
2022-11-14 9.15 9.15 9.07 9.15 0.0M
2022-11-11 9.18 9.26 9.10 9.11 0.0M
2022-11-10 9.03 9.18 9.00 9.18 0.0M
2022-11-09 9.15 9.15 9.03 9.03 0.0M
2022-11-08 9.20 9.20 9.05 9.16 0.0M
2022-11-07 9.18 9.20 9.00 9.20 0.0M
2022-11-04 9.38 9.38 8.96 9.14 0.0M
2022-11-03 9.37 9.40 9.25 9.36 0.0M
2022-11-02 9.26 9.37 9.25 9.25 0.0M
2022-11-01 9.46 9.49 9.25 9.27 0.0M
2022-10-31 9.35 9.44 9.34 9.34 0.0M
2022-10-28 9.26 9.38 9.25 9.35 0.0M
2022-10-27 9.30 9.30 9.25 9.25 0.0M
2022-10-26 9.25 9.40 9.23 9.27 0.0M
2022-10-25 9.10 9.24 9.10 9.23 0.0M
2022-10-24 9.26 9.26 9.06 9.09 0.0M
2022-10-21 9.24 9.37 9.04 9.26 0.0M
2022-10-20 9.29 9.39 9.18 9.24 0.0M
2022-10-19 9.39 9.40 9.18 9.29 0.0M
2022-10-18 9.35 9.39 9.25 9.25 0.0M
2022-10-17 9.15 9.36 9.09 9.20 0.0M
2022-10-14 9.37 9.37 9.00 9.12 0.0M
2022-10-13 9.34 9.35 9.18 9.31 0.0M
2022-10-12 9.39 9.40 9.30 9.34 0.0M
2022-10-11 9.26 9.50 9.25 9.40 0.0M
2022-10-10 9.62 9.70 9.26 9.28 0.0M
2022-10-07 9.69 9.70 9.49 9.50 0.0M
2022-10-06 9.68 9.70 9.50 9.70 0.0M
2022-10-05 9.21 9.70 9.21 9.56 0.0M
2022-10-04 9.21 9.43 9.16 9.30 0.0M
2022-10-03 9.27 9.27 9.17 9.21 0.0M
2022-09-30 9.25 9.31 9.22 9.27 0.0M
2022-09-29 9.24 9.24 9.17 9.20 0.0M
2022-09-28 9.31 9.31 9.20 9.25 0.0M
2022-09-27 9.59 9.59 9.32 9.32 0.0M
2022-09-26 9.66 9.66 9.40 9.50 0.0M
2022-09-23 9.60 9.67 9.51 9.66 0.0M
2022-09-22 9.75 9.77 9.60 9.60 0.0M
2022-09-21 9.75 9.82 9.75 9.75 0.0M
2022-09-20 9.80 9.80 9.75 9.79 0.0M
2022-09-19 9.97 9.97 9.77 9.80 0.0M
2022-09-16 9.95 9.95 9.86 9.95 0.0M
2022-09-15 9.78 9.90 9.77 9.85 0.0M
2022-09-14 9.85 9.85 9.77 9.81 0.0M
2022-09-13 9.76 9.92 9.75 9.92 0.0M
2022-09-12 9.90 9.97 9.62 9.97 0.0M
2022-09-09 9.55 9.75 9.55 9.73 0.0M
2022-09-08 9.77 9.77 9.60 9.60 0.0M
2022-09-07 9.56 9.77 9.55 9.77 0.0M
2022-09-06 9.82 9.99 9.54 9.62 0.0M
2022-09-05 10.08 10.08 9.70 9.81 0.0M
2022-09-02 10.02 10.16 9.95 10.16 0.0M
2022-09-01 10.20 10.20 10.02 10.02 0.0M
2022-08-31 10.40 10.40 10.20 10.20 0.0M
2022-08-30 10.52 10.70 10.34 10.40 0.0M
2022-08-29 10.56 10.58 10.34 10.50 0.0M
2022-08-26 10.72 10.72 10.56 10.62 0.0M
2022-08-25 10.66 10.68 10.56 10.68 0.0M
2022-08-24 10.80 10.80 10.58 10.66 0.0M
2022-08-23 10.80 10.92 10.76 10.76 0.0M
2022-08-22 10.80 11.14 10.60 10.80 0.0M
2022-08-19 10.90 10.90 10.56 10.80 0.0M
2022-08-18 10.92 10.92 10.64 10.78 0.0M
2022-08-17 10.84 10.94 10.82 10.92 0.0M
2022-08-16 10.78 10.92 10.74 10.84 0.0M
2022-08-15 11.00 11.00 10.86 10.90 0.0M
2022-08-12 10.90 11.16 10.66 11.00 0.0M
2022-08-11 10.74 10.94 10.74 10.90 0.0M
2022-08-10 10.78 10.84 10.66 10.74 0.0M
2022-08-09 10.68 10.84 10.50 10.78 0.0M
2022-08-08 10.52 10.84 10.42 10.68 0.0M
2022-08-05 10.78 10.78 10.48 10.50 0.0M
2022-08-04 10.42 10.78 10.36 10.78 0.0M
2022-08-03 10.50 10.50 10.30 10.42 0.0M
2022-08-02 10.44 10.44 10.32 10.32 0.0M
2022-08-01 10.60 10.86 10.40 10.40 0.0M
2022-07-29 10.50 10.60 10.32 10.60 0.0M
2022-07-28 10.22 10.50 10.22 10.34 0.0M
2022-07-27 10.50 10.50 10.26 10.34 0.0M
2022-07-26 10.64 10.68 10.50 10.50 0.0M
2022-07-25 10.70 10.70 10.32 10.60 0.0M
2022-07-22 10.70 10.80 10.60 10.70 0.0M
2022-07-21 10.70 10.80 10.50 10.70 0.0M
2022-07-20 10.56 10.84 10.50 10.72 0.0M
2022-07-19 10.80 10.86 10.56 10.56 0.0M
2022-07-18 10.78 10.92 10.76 10.80 0.0M
2022-07-15 10.84 10.96 10.64 10.78 0.0M
2022-07-14 11.04 11.04 10.82 10.86 0.0M
2022-07-13 10.86 11.00 10.84 10.88 0.0M
2022-07-12 11.14 11.14 10.86 10.98 0.0M
2022-07-11 11.16 11.22 10.86 11.10 0.0M
2022-07-08 11.10 11.28 11.08 11.16 0.0M
2022-07-07 11.26 11.46 11.10 11.30 0.0M
2022-07-06 11.40 11.50 11.34 11.50 0.0M
2022-07-05 11.48 11.48 11.34 11.48 0.0M
2022-07-04 11.48 11.50 11.34 11.48 0.0M
2022-07-01 11.48 11.50 11.28 11.46 0.0M
2022-06-30 11.46 11.48 11.42 11.48 0.0M
2022-06-29 11.42 11.54 11.30 11.54 0.0M
2022-06-28 11.50 11.50 11.38 11.46 0.0M
2022-06-27 11.26 11.50 11.26 11.50 0.0M
2022-06-23 11.00 11.30 10.90 11.26 0.0M
2022-06-22 11.08 11.22 10.90 11.22 0.0M
2022-06-21 10.82 11.40 10.82 10.92 0.0M
2022-06-20 10.90 11.00 10.80 10.80 0.0M
2022-06-17 10.78 11.00 10.72 10.72 0.0M
2022-06-16 11.00 11.10 10.74 10.78 0.0M
2022-06-15 10.80 11.26 10.80 11.00 0.0M
2022-06-14 10.86 11.10 10.86 10.92 0.0M
2022-06-13 11.40 11.40 10.74 10.84 0.0M
2022-06-10 11.32 11.44 11.20 11.40 0.0M
2022-06-09 11.42 11.46 11.30 11.32 0.0M
2022-06-08 11.42 11.50 11.40 11.50 0.0M
2022-06-07 11.34 11.52 11.34 11.42 0.0M
2022-06-06 11.40 11.40 11.34 11.34 0.0M
2022-06-03 11.40 11.62 11.36 11.40 0.0M
2022-06-02 11.20 11.48 11.18 11.48 0.0M
2022-06-01 11.30 11.38 11.16 11.30 0.0M
2022-05-31 11.40 11.42 11.30 11.38 0.0M
2022-05-30 11.34 11.66 11.30 11.34 0.0M
2022-05-27 11.40 11.50 11.32 11.48 0.0M
2022-05-25 11.36 11.58 11.36 11.44 0.0M
2022-05-24 11.74 11.84 11.34 11.44 0.0M
2022-05-23 11.30 11.74 11.20 11.74 0.0M
2022-05-20 11.50 11.60 11.36 11.40 0.0M
2022-05-19 11.36 11.40 11.06 11.34 0.0M
2022-05-18 11.34 11.54 11.34 11.50 0.0M
2022-05-17 11.20 11.36 11.20 11.26 0.0M
2022-05-16 11.20 11.28 11.08 11.20 0.0M
2022-05-13 11.08 11.28 11.04 11.20 0.0M
2022-05-12 10.98 11.12 10.82 11.00 0.0M
2022-05-11 11.36 11.36 10.64 11.20 0.0M
2022-05-10 10.50 11.38 10.50 11.38 0.0M
2022-05-09 11.38 11.40 10.76 10.78 0.0M
2022-05-06 11.40 11.40 11.20 11.32 0.0M
2022-05-05 11.50 11.82 11.38 11.50 0.0M
2022-05-04 11.36 11.36 11.04 11.04 0.0M
2022-05-03 11.20 11.36 11.20 11.36 0.0M
2022-05-02 11.44 11.44 11.00 11.20 0.0M
2022-04-29 11.80 11.80 11.32 11.44 0.0M
2022-04-28 11.68 11.76 11.46 11.56 0.0M
2022-04-27 11.76 11.76 11.46 11.68 0.0M
2022-04-26 11.70 11.76 11.54 11.54 0.0M
2022-04-25 11.78 11.78 11.48 11.70 0.0M
2022-04-22 12.04 12.16 11.90 12.10 0.0M
2022-04-21 12.04 12.34 12.04 12.18 0.0M
2022-04-20 12.48 12.48 12.04 12.04 0.0M
2022-04-19 12.20 12.26 12.08 12.22 0.0M
2022-04-14 12.30 12.44 12.12 12.20 0.0M
2022-04-13 12.40 12.50 12.22 12.30 0.0M
2022-04-12 12.60 12.68 12.38 12.40 0.0M
2022-04-11 12.74 12.86 12.60 12.68 0.0M
2022-04-08 12.50 12.84 12.44 12.70 0.0M
2022-04-07 12.04 12.52 12.00 12.50 0.1M
2022-04-06 12.20 12.30 12.12 12.20 0.0M
2022-04-05 12.62 12.64 12.10 12.20 0.0M
2022-04-04 12.44 12.68 12.40 12.60 0.0M
2022-04-01 12.26 12.42 12.20 12.42 0.0M
2022-03-31 12.46 12.46 12.18 12.26 0.0M
2022-03-30 12.08 12.44 12.00 12.22 0.0M
2022-03-29 12.14 12.16 12.00 12.12 0.0M
2022-03-28 11.86 12.22 11.82 12.00 0.0M
2022-03-25 11.80 11.90 11.80 11.86 0.0M
2022-03-24 11.90 11.90 11.80 11.80 0.0M
2022-03-23 11.74 11.90 11.60 11.90 0.0M
2022-03-22 11.48 11.78 11.48 11.72 0.0M
2022-03-21 11.90 11.90 11.44 11.48 0.0M
2022-03-18 11.72 11.78 11.50 11.74 0.0M
2022-03-17 11.84 11.90 11.56 11.72 0.0M
2022-03-16 11.90 11.90 11.60 11.82 0.0M
2022-03-15 11.92 11.92 11.30 11.50 0.0M
2022-03-14 11.80 11.96 11.70 11.78 0.0M
2022-03-11 11.60 11.80 11.52 11.64 0.1M
2022-03-10 11.60 11.60 11.08 11.38 0.0M
2022-03-09 10.50 11.44 10.32 11.40 0.1M
2022-03-08 10.00 10.28 9.97 10.14 0.0M
2022-03-07 10.04 10.18 9.54 9.97 0.1M
2022-03-04 10.16 10.20 9.90 10.10 0.1M
2022-03-03 10.56 10.74 10.22 10.32 0.0M
2022-03-02 10.78 10.78 10.44 10.68 0.1M
2022-03-01 11.26 11.26 10.68 10.72 0.0M
2022-02-28 11.28 11.34 11.06 11.26 0.0M
2022-02-25 11.48 11.66 11.04 11.40 0.0M
2022-02-24 11.06 11.22 10.68 10.86 0.0M
2022-02-23 11.60 11.60 11.42 11.42 0.0M
2022-02-22 11.54 11.60 11.28 11.58 0.0M
2022-02-21 12.00 12.10 11.52 11.94 0.1M
2022-02-18 12.26 12.26 11.80 12.00 0.1M
2022-02-17 12.90 13.00 12.74 12.80 0.0M
2022-02-16 12.86 13.00 12.84 13.00 0.0M
2022-02-15 12.80 12.88 12.60 12.88 0.0M
2022-02-14 12.64 12.80 12.32 12.74 0.0M
2022-02-11 12.68 12.96 12.64 12.78 0.0M
2022-02-10 12.70 12.84 12.66 12.72 0.0M
2022-02-09 12.64 12.80 12.64 12.66 0.0M
2022-02-08 12.72 12.72 12.60 12.64 0.0M
2022-02-07 12.60 12.72 12.54 12.72 0.0M
2022-02-04 12.76 12.76 12.62 12.68 0.0M
2022-02-03 12.60 12.74 12.58 12.64 0.0M
2022-02-02 12.50 12.74 12.48 12.60 0.0M
2022-02-01 12.50 12.64 12.44 12.46 0.0M
2022-01-31 12.50 12.50 12.24 12.50 0.0M
2022-01-28 12.34 12.44 12.14 12.20 0.0M
2022-01-27 12.40 12.40 12.18 12.34 0.0M
2022-01-26 12.56 12.62 12.28 12.42 0.0M
2022-01-25 12.10 12.38 12.10 12.12 0.0M
2022-01-24 12.50 12.52 11.76 11.94 0.0M
2022-01-21 12.86 12.86 12.50 12.62 0.0M
2022-01-20 12.72 12.88 12.72 12.88 0.0M
2022-01-19 12.72 12.80 12.62 12.68 0.0M
2022-01-18 12.88 12.88 12.68 12.74 0.0M
2022-01-17 12.90 12.90 12.80 12.82 0.0M
2022-01-14 12.52 12.90 12.48 12.74 0.0M
2022-01-13 12.80 12.80 12.52 12.52 0.0M
2022-01-12 12.70 12.82 12.60 12.76 0.0M
2022-01-11 12.50 12.74 12.50 12.60 0.0M
2022-01-10 13.00 13.00 12.50 12.50 0.0M
2022-01-07 12.94 12.96 12.72 12.82 0.0M
2022-01-05 13.10 13.10 12.94 13.00 0.0M
2022-01-04 12.80 13.18 12.80 13.04 0.0M
2022-01-03 12.70 12.90 12.66 12.72 0.0M