Singapore markets close in 2 hours 5 minutes
Straits Times Index
3,295.94 -18.11 (-0.55%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,191.28 -444.94 (-2.27%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,202.76 +4,516.08 (+6.77%) CMC Crypto 200
1,530.91 +42.37 (+2.85%)
Pihlajalinna Oyj (38P.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:09AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 400 |
| 20 May 2024 | 9.00 | 9.00 | 8.96 | 9.00 | 9.00 | - |
| 17 May 2024 | 9.02 | 9.08 | 9.02 | 9.06 | 9.06 | - |
| 16 May 2024 | 8.90 | 9.04 | 8.90 | 9.04 | 9.04 | - |
| 15 May 2024 | 9.06 | 9.16 | 8.98 | 9.00 | 9.00 | - |
| 14 May 2024 | 9.06 | 9.16 | 9.06 | 9.12 | 9.12 | - |
| 13 May 2024 | 9.06 | 9.12 | 9.02 | 9.12 | 9.12 | - |
| 10 May 2024 | 8.74 | 9.14 | 8.74 | 9.08 | 9.08 | - |
| 09 May 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 08 May 2024 | 8.86 | 8.98 | 8.86 | 8.98 | 8.98 | - |
| 07 May 2024 | 8.88 | 8.98 | 8.86 | 8.86 | 8.86 | - |
| 06 May 2024 | 8.68 | 8.98 | 8.68 | 8.88 | 8.88 | - |
| 03 May 2024 | 8.04 | 8.72 | 8.04 | 8.72 | 8.72 | - |
| 02 May 2024 | 8.16 | 8.16 | 7.98 | 8.08 | 8.08 | - |
| 30 Apr 2024 | 7.86 | 8.18 | 7.86 | 8.18 | 8.18 | - |
| 29 Apr 2024 | 7.90 | 7.94 | 7.82 | 7.94 | 7.94 | - |
| 26 Apr 2024 | 7.80 | 8.06 | 7.80 | 7.88 | 7.88 | - |
| 25 Apr 2024 | 7.58 | 7.78 | 7.58 | 7.78 | 7.78 | - |
| 24 Apr 2024 | 7.56 | 7.78 | 7.56 | 7.74 | 7.74 | - |
| 23 Apr 2024 | 7.64 | 7.74 | 7.62 | 7.74 | 7.74 | - |
| 22 Apr 2024 | 7.64 | 7.72 | 7.64 | 7.70 | 7.70 | - |
| 19 Apr 2024 | 7.70 | 7.84 | 7.70 | 7.76 | 7.76 | - |
| 18 Apr 2024 | 7.90 | 7.90 | 7.74 | 7.74 | 7.74 | - |
| 17 Apr 2024 | 7.78 | 7.94 | 7.78 | 7.94 | 7.94 | - |
| 16 Apr 2024 | 7.92 | 7.92 | 7.88 | 7.88 | 7.88 | - |
| 15 Apr 2024 | 7.94 | 7.98 | 7.84 | 7.98 | 7.98 | - |
| 12 Apr 2024 | 7.98 | 7.98 | 7.96 | 7.98 | 7.98 | - |
| 11 Apr 2024 | 7.78 | 8.10 | 7.76 | 8.06 | 8.06 | - |
| 11 Apr 2024 | 0.07 Dividend | |||||
| 10 Apr 2024 | 7.88 | 7.88 | 7.82 | 7.86 | 7.79 | - |
| 09 Apr 2024 | 7.66 | 7.94 | 7.66 | 7.94 | 7.87 | - |
| 08 Apr 2024 | 7.68 | 7.76 | 7.68 | 7.70 | 7.63 | - |
| 05 Apr 2024 | 7.64 | 7.74 | 7.64 | 7.74 | 7.67 | - |
| 04 Apr 2024 | 7.72 | 7.78 | 7.70 | 7.72 | 7.65 | 400 |
| 03 Apr 2024 | 7.60 | 7.72 | 7.60 | 7.72 | 7.65 | - |
| 02 Apr 2024 | 7.50 | 7.74 | 7.50 | 7.72 | 7.65 | - |
| 28 Mar 2024 | 7.41 | 7.59 | 7.41 | 7.59 | 7.52 | - |
| 27 Mar 2024 | 7.45 | 7.58 | 7.45 | 7.54 | 7.47 | - |
| 26 Mar 2024 | 7.35 | 7.60 | 7.35 | 7.56 | 7.49 | - |
| 25 Mar 2024 | 7.34 | 7.44 | 7.34 | 7.44 | 7.37 | - |
| 22 Mar 2024 | 7.26 | 7.47 | 7.26 | 7.45 | 7.38 | - |
| 21 Mar 2024 | 7.34 | 7.48 | 7.34 | 7.43 | 7.36 | - |
| 20 Mar 2024 | 7.38 | 7.47 | 7.38 | 7.43 | 7.36 | - |
| 19 Mar 2024 | 7.39 | 7.49 | 7.39 | 7.44 | 7.37 | - |
| 18 Mar 2024 | 7.34 | 7.48 | 7.34 | 7.48 | 7.41 | - |
| 15 Mar 2024 | 7.39 | 7.41 | 7.37 | 7.40 | 7.33 | - |
| 14 Mar 2024 | 7.35 | 7.56 | 7.35 | 7.47 | 7.40 | - |
| 13 Mar 2024 | 7.39 | 7.48 | 7.39 | 7.45 | 7.38 | - |
| 12 Mar 2024 | 7.47 | 7.49 | 7.41 | 7.45 | 7.38 | - |
| 11 Mar 2024 | 7.45 | 7.56 | 7.45 | 7.53 | 7.46 | - |
| 08 Mar 2024 | 7.46 | 7.56 | 7.46 | 7.55 | 7.48 | - |
| 07 Mar 2024 | 7.56 | 7.68 | 7.55 | 7.55 | 7.48 | - |
| 06 Mar 2024 | 7.68 | 7.82 | 7.65 | 7.65 | 7.58 | - |
| 05 Mar 2024 | 7.66 | 7.78 | 7.66 | 7.75 | 7.68 | - |
| 04 Mar 2024 | 7.89 | 8.00 | 7.71 | 7.71 | 7.64 | - |
| 01 Mar 2024 | 7.85 | 7.95 | 7.85 | 7.94 | 7.87 | - |
| 29 Feb 2024 | 7.28 | 7.87 | 7.28 | 7.87 | 7.80 | - |
| 28 Feb 2024 | 7.19 | 7.34 | 7.19 | 7.34 | 7.27 | - |
| 27 Feb 2024 | 7.10 | 7.32 | 7.10 | 7.26 | 7.20 | - |
| 26 Feb 2024 | 7.21 | 7.23 | 7.17 | 7.19 | 7.13 | - |
| 23 Feb 2024 | 7.21 | 7.34 | 7.21 | 7.29 | 7.23 | - |
| 22 Feb 2024 | 7.24 | 7.37 | 7.24 | 7.28 | 7.22 | - |
| 21 Feb 2024 | 7.27 | 7.33 | 7.27 | 7.33 | 7.26 | - |
| 20 Feb 2024 | 7.32 | 7.37 | 7.32 | 7.35 | 7.28 | - |
| 19 Feb 2024 | 7.30 | 7.37 | 7.26 | 7.34 | 7.27 | - |
| 16 Feb 2024 | 7.19 | 7.35 | 7.15 | 7.35 | 7.28 | - |
| 15 Feb 2024 | 7.10 | 7.24 | 7.07 | 7.24 | 7.18 | - |
| 14 Feb 2024 | 7.13 | 7.15 | 7.12 | 7.14 | 7.08 | - |
| 13 Feb 2024 | 7.15 | 7.16 | 7.10 | 7.10 | 7.04 | - |
| 12 Feb 2024 | 7.03 | 7.18 | 7.03 | 7.18 | 7.12 | - |
| 09 Feb 2024 | 7.00 | 7.10 | 7.00 | 7.04 | 6.98 | - |
| 08 Feb 2024 | 7.09 | 7.09 | 7.06 | 7.07 | 7.01 | - |
| 07 Feb 2024 | 7.09 | 7.13 | 7.09 | 7.10 | 7.04 | - |
| 06 Feb 2024 | 6.94 | 7.12 | 6.94 | 7.12 | 7.06 | - |
| 05 Feb 2024 | 6.99 | 7.06 | 6.99 | 7.01 | 6.95 | - |
| 02 Feb 2024 | 7.07 | 7.07 | 7.04 | 7.04 | 6.98 | - |
| 01 Feb 2024 | 7.13 | 7.13 | 7.06 | 7.07 | 7.01 | - |
| 31 Jan 2024 | 7.13 | 7.16 | 7.13 | 7.15 | 7.09 | - |
| 30 Jan 2024 | 7.09 | 7.20 | 7.09 | 7.17 | 7.11 | - |
| 29 Jan 2024 | 7.10 | 7.17 | 7.10 | 7.13 | 7.07 | - |
| 26 Jan 2024 | 7.00 | 7.13 | 7.00 | 7.13 | 7.07 | - |
| 25 Jan 2024 | 6.91 | 7.05 | 6.91 | 7.05 | 6.99 | - |
| 24 Jan 2024 | 6.78 | 7.01 | 6.78 | 6.96 | 6.90 | - |
| 23 Jan 2024 | 6.79 | 6.88 | 6.79 | 6.88 | 6.82 | - |
| 22 Jan 2024 | 6.85 | 6.92 | 6.85 | 6.86 | 6.80 | - |
| 19 Jan 2024 | 6.87 | 6.97 | 6.87 | 6.92 | 6.86 | - |
| 18 Jan 2024 | 6.85 | 6.96 | 6.85 | 6.96 | 6.90 | - |
| 17 Jan 2024 | 6.87 | 6.95 | 6.87 | 6.92 | 6.86 | - |
| 16 Jan 2024 | 6.91 | 6.96 | 6.91 | 6.95 | 6.89 | - |
| 15 Jan 2024 | 6.92 | 6.97 | 6.92 | 6.95 | 6.89 | - |
| 12 Jan 2024 | 6.93 | 7.02 | 6.93 | 6.97 | 6.91 | - |
| 11 Jan 2024 | 6.92 | 7.00 | 6.92 | 6.99 | 6.93 | - |
| 10 Jan 2024 | 6.97 | 7.02 | 6.96 | 6.99 | 6.93 | - |
| 09 Jan 2024 | 6.96 | 7.04 | 6.96 | 7.02 | 6.96 | - |
| 08 Jan 2024 | 7.02 | 7.04 | 7.01 | 7.02 | 6.96 | - |
| 05 Jan 2024 | 6.94 | 7.07 | 6.94 | 7.07 | 7.01 | - |
| 04 Jan 2024 | 6.95 | 7.07 | 6.95 | 7.02 | 6.96 | - |
| 03 Jan 2024 | 7.00 | 7.10 | 7.00 | 7.03 | 6.97 | - |
| 02 Jan 2024 | 6.96 | 7.10 | 6.96 | 7.07 | 7.01 | - |
| 29 Dec 2023 | 6.92 | 7.07 | 6.92 | 7.04 | 6.98 | - |
| *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.