Summa Defence Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 0.039 | 0.040 | 0.037 | 0.037 | 3.700 | 3,203 |
| 2024-08-21 | 0.038 | 0.039 | 0.037 | 0.039 | 3.860 | 1,511 |
| 2024-08-20 | 0.039 | 0.040 | 0.033 | 0.038 | 3.840 | 5,605 |
| 2024-08-19 | 0.035 | 0.037 | 0.034 | 0.036 | 3.600 | 1,261 |
| 2024-08-16 | 0.037 | 0.037 | 0.035 | 0.036 | 3.620 | 919 |
| 2024-08-15 | 0.037 | 0.037 | 0.036 | 0.037 | 3.680 | 354 |
| 2024-08-14 | 0.035 | 0.037 | 0.035 | 0.037 | 3.660 | 743 |
| 2024-08-13 | 0.035 | 0.037 | 0.035 | 0.037 | 3.660 | 326 |
| 2024-08-12 | 0.037 | 0.037 | 0.035 | 0.035 | 3.500 | 941 |
| 2024-08-09 | 0.039 | 0.039 | 0.035 | 0.037 | 3.680 | 712 |
| 2024-08-08 | 0.035 | 0.037 | 0.035 | 0.037 | 3.700 | 1,932 |
| 2024-08-07 | 0.035 | 0.037 | 0.034 | 0.035 | 3.520 | 2,738 |
| 2024-08-06 | 0.035 | 0.035 | 0.035 | 0.035 | 3.500 | 543 |
| 2024-08-05 | 0.038 | 0.038 | 0.033 | 0.035 | 3.480 | 1,822 |
| 2024-08-02 | 0.035 | 0.036 | 0.034 | 0.034 | 3.420 | 764 |
| 2024-08-01 | 0.036 | 0.036 | 0.034 | 0.035 | 3.500 | 3,286 |
| 2024-07-31 | 0.034 | 0.036 | 0.034 | 0.035 | 3.500 | 3,389 |
| 2024-07-30 | 0.032 | 0.034 | 0.032 | 0.033 | 3.320 | 1,482 |
| 2024-07-29 | 0.033 | 0.033 | 0.032 | 0.033 | 3.260 | 1,328 |
| 2024-07-26 | 0.034 | 0.035 | 0.033 | 0.034 | 3.360 | 2,735 |
| 2024-07-25 | 0.034 | 0.036 | 0.034 | 0.034 | 3.400 | 1,007 |
| 2024-07-24 | 0.035 | 0.035 | 0.034 | 0.034 | 3.400 | 1,911 |
| 2024-07-23 | 0.035 | 0.037 | 0.034 | 0.034 | 3.420 | 948 |
| 2024-07-22 | 0.037 | 0.038 | 0.035 | 0.035 | 3.500 | 1,565 |
| 2024-07-19 | 0.037 | 0.038 | 0.035 | 0.038 | 3.800 | 5,795 |
| 2024-07-18 | 0.038 | 0.039 | 0.036 | 0.038 | 3.800 | 1,664 |
| 2024-07-17 | 0.036 | 0.038 | 0.036 | 0.037 | 3.700 | 813 |
| 2024-07-16 | 0.036 | 0.038 | 0.033 | 0.035 | 3.540 | 2,838 |
| 2024-07-15 | 0.036 | 0.037 | 0.035 | 0.035 | 3.500 | 3,663 |
| 2024-07-12 | 0.037 | 0.037 | 0.033 | 0.035 | 3.480 | 4,827 |
| 2024-07-11 | 0.036 | 0.038 | 0.035 | 0.037 | 3.660 | 3,460 |
| 2024-07-10 | 0.037 | 0.038 | 0.035 | 0.036 | 3.620 | 3,148 |
| 2024-07-09 | 0.039 | 0.039 | 0.037 | 0.038 | 3.780 | 2,873 |
| 2024-07-08 | 0.042 | 0.042 | 0.038 | 0.039 | 3.880 | 6,704 |
| 2024-07-05 | 0.044 | 0.044 | 0.039 | 0.041 | 4.080 | 2,446 |
| 2024-07-04 | 0.042 | 0.042 | 0.034 | 0.040 | 4.040 | 19,977 |
| 2024-07-03 | 0.044 | 0.044 | 0.039 | 0.044 | 4.400 | 14,952 |
| 2024-07-02 | 0.044 | 0.045 | 0.041 | 0.044 | 4.400 | 1,204 |
| 2024-07-01 | 0.042 | 0.045 | 0.041 | 0.042 | 4.200 | 1,696 |
| 2024-06-28 | 0.044 | 0.044 | 0.042 | 0.043 | 4.300 | 1,108 |
| 2024-06-27 | 0.043 | 0.045 | 0.042 | 0.044 | 4.380 | 3,423 |
| 2024-06-26 | 0.041 | 0.044 | 0.040 | 0.043 | 4.340 | 3,552 |
| 2024-06-25 | 0.040 | 0.042 | 0.040 | 0.041 | 4.140 | 412 |
| 2024-06-24 | 0.040 | 0.041 | 0.040 | 0.041 | 4.140 | 2,143 |
| 2024-06-20 | 0.041 | 0.042 | 0.040 | 0.041 | 4.140 | 1,913 |
| 2024-06-19 | 0.042 | 0.042 | 0.041 | 0.042 | 4.220 | 499 |
| 2024-06-18 | 0.043 | 0.043 | 0.041 | 0.042 | 4.220 | 2,155 |
| 2024-06-17 | 0.043 | 0.044 | 0.043 | 0.043 | 4.260 | 565 |
| 2024-06-14 | 0.043 | 0.044 | 0.043 | 0.044 | 4.380 | 999 |
| 2024-06-13 | 0.043 | 0.043 | 0.043 | 0.043 | 4.300 | 1,071 |
| 2024-06-12 | 0.043 | 0.044 | 0.043 | 0.044 | 4.360 | 1,014 |
| 2024-06-11 | 0.043 | 0.044 | 0.043 | 0.043 | 4.280 | 1,622 |
| 2024-06-10 | 0.043 | 0.044 | 0.043 | 0.044 | 4.360 | 1,234 |
| 2024-06-07 | 0.043 | 0.045 | 0.043 | 0.045 | 4.460 | 1,215 |
| 2024-06-06 | 0.044 | 0.045 | 0.043 | 0.045 | 4.460 | 908 |
| 2024-06-05 | 0.044 | 0.046 | 0.043 | 0.044 | 4.380 | 5,822 |
| 2024-06-04 | 0.045 | 0.045 | 0.044 | 0.044 | 4.400 | 772 |
| 2024-06-03 | 0.045 | 0.045 | 0.043 | 0.045 | 4.460 | 995 |
| 2024-05-31 | 0.044 | 0.046 | 0.044 | 0.045 | 4.500 | 2,371 |
| 2024-05-30 | 0.044 | 0.044 | 0.044 | 0.044 | 4.400 | 1,210 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.