Summa Defence Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.052	1.052	0.984	0.987	0.987	36,998
2026-04-28	1.054	1.056	0.999	1.010	1.010	82,559
2026-04-27	0.939	1.140	0.939	1.050	1.050	207,508
2026-04-24	0.935	0.942	0.902	0.939	0.939	82,311
2026-04-23	0.962	0.962	0.895	0.910	0.910	65,855
2026-04-22	0.956	0.959	0.940	0.940	0.940	30,802
2026-04-21	0.954	0.975	0.943	0.944	0.944	39,589
2026-04-20	0.985	0.985	0.922	0.954	0.954	66,006
2026-04-17	0.968	0.984	0.961	0.984	0.984	45,323
2026-04-16	0.981	0.990	0.959	0.975	0.975	26,376
2026-04-15	0.955	0.980	0.941	0.977	0.977	40,522
2026-04-14	0.960	0.960	0.940	0.956	0.956	27,781
2026-04-13	0.949	0.960	0.935	0.960	0.960	23,686
2026-04-10	0.941	0.965	0.930	0.947	0.947	41,744
2026-04-09	0.957	0.960	0.925	0.940	0.940	25,170
2026-04-08	0.989	0.989	0.947	0.960	0.960	67,775
2026-04-07	1.002	1.002	0.950	0.977	0.977	51,467
2026-04-02	1.100	1.100	0.960	0.990	0.990	94,474
2026-04-01	0.995	1.010	0.970	1.010	1.010	81,026
2026-03-31	0.975	1.060	0.930	0.995	0.995	90,627
2026-03-30	1.020	1.020	0.945	0.970	0.970	76,292
2026-03-27	0.970	1.030	0.935	0.975	0.975	118,937
2026-03-26	1.060	1.080	0.960	0.975	0.975	85,314
2026-03-25	0.970	1.070	0.950	1.050	1.050	117,918
2026-03-24	1.020	1.030	0.935	0.960	0.960	126,410
2026-03-23	1.110	1.110	0.935	0.990	0.990	223,473
2026-03-20	1.200	1.200	1.030	1.100	1.100	249,375
2026-03-19	1.000	1.250	1.000	1.200	1.200	986,582
2026-03-18	0.930	1.180	0.910	0.980	0.980	787,714
2026-03-17	0.935	0.955	0.900	0.935	0.935	70,713
2026-03-16	0.950	0.970	0.910	0.915	0.915	49,023
2026-03-13	0.945	0.975	0.920	0.945	0.945	80,845
2026-03-12	0.980	1.030	0.930	0.935	0.935	166,634
2026-03-11	0.950	0.980	0.910	0.970	0.970	55,103
2026-03-10	0.925	0.970	0.915	0.940	0.940	53,734
2026-03-09	0.995	1.000	0.860	0.915	0.915	178,436
2026-03-06	1.040	1.040	0.960	0.985	0.985	131,619
2026-03-05	1.020	1.080	0.980	1.030	1.030	131,358
2026-03-04	1.050	1.100	1.000	1.030	1.030	300,857
2026-03-03	1.120	1.120	1.030	1.040	1.040	126,355
2026-03-02	1.160	1.170	1.090	1.120	1.120	43,000
2026-02-27	1.180	1.190	1.110	1.140	1.140	47,417
2026-02-26	1.180	1.200	1.130	1.180	1.180	27,899
2026-02-25	1.180	1.220	1.150	1.170	1.170	113,414
2026-02-24	1.130	1.210	1.130	1.160	1.160	29,267
2026-02-23	1.200	1.200	1.130	1.130	1.130	52,290
2026-02-20	1.250	1.250	1.160	1.210	1.210	100,317
2026-02-19	1.240	1.260	1.200	1.250	1.250	13,368
2026-02-18	1.240	1.260	1.210	1.220	1.220	32,414
2026-02-17	1.300	1.300	1.210	1.220	1.220	29,522
2026-02-16	1.330	1.350	1.210	1.270	1.270	59,885
2026-02-13	1.290	1.330	1.220	1.330	1.330	55,219
2026-02-12	1.290	1.340	1.250	1.250	1.250	39,307
2026-02-11	1.280	1.300	1.180	1.290	1.290	121,638
2026-02-10	1.360	1.410	1.220	1.270	1.270	149,076
2026-02-09	1.410	1.410	1.370	1.370	1.370	25,907
2026-02-06	1.410	1.430	1.380	1.400	1.400	40,152
2026-02-05	1.470	1.470	1.380	1.400	1.400	65,280
2026-02-04	1.480	1.530	1.460	1.480	1.480	26,762
2026-02-03	1.530	1.570	1.460	1.480	1.480	54,226

← NewerPage 3 of 21 · 1,257 trading daysOlder →

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.