Summa Defence Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.310 | 3.310 | 2.850 | 3.000 | 3.000 | 134,317 |
| 2025-10-30 | 3.320 | 3.340 | 3.280 | 3.330 | 3.330 | 27,170 |
| 2025-10-29 | 3.200 | 3.340 | 3.175 | 3.315 | 3.315 | 18,401 |
| 2025-10-28 | 3.125 | 3.275 | 3.110 | 3.200 | 3.200 | 22,040 |
| 2025-10-27 | 3.022 | 3.127 | 2.990 | 3.110 | 3.110 | 35,149 |
| 2025-10-24 | 3.140 | 3.140 | 3.011 | 3.023 | 3.023 | 56,989 |
| 2025-10-23 | 3.117 | 3.140 | 3.100 | 3.130 | 3.130 | 30,749 |
| 2025-10-22 | 3.139 | 3.144 | 3.105 | 3.117 | 3.117 | 15,091 |
| 2025-10-21 | 3.181 | 3.200 | 3.100 | 3.139 | 3.139 | 17,339 |
| 2025-10-20 | 3.270 | 3.270 | 3.150 | 3.180 | 3.180 | 41,939 |
| 2025-10-17 | 3.470 | 3.470 | 3.250 | 3.270 | 3.270 | 48,416 |
| 2025-10-16 | 3.361 | 3.460 | 3.360 | 3.380 | 3.380 | 21,402 |
| 2025-10-15 | 3.351 | 3.436 | 3.348 | 3.348 | 3.348 | 32,046 |
| 2025-10-14 | 3.326 | 3.380 | 3.310 | 3.315 | 3.315 | 19,327 |
| 2025-10-13 | 3.400 | 3.405 | 3.311 | 3.320 | 3.320 | 37,207 |
| 2025-10-10 | 3.500 | 3.500 | 3.330 | 3.371 | 3.371 | 76,390 |
| 2025-10-09 | 3.620 | 3.620 | 3.500 | 3.512 | 3.512 | 61,772 |
| 2025-10-08 | 3.642 | 3.740 | 3.553 | 3.620 | 3.620 | 62,749 |
| 2025-10-07 | 3.900 | 3.900 | 3.500 | 3.635 | 3.635 | 132,666 |
| 2025-10-06 | 4.000 | 4.000 | 3.902 | 3.930 | 3.930 | 23,236 |
| 2025-10-03 | 3.957 | 4.055 | 3.955 | 4.000 | 4.000 | 29,473 |
| 2025-10-02 | 4.012 | 4.012 | 3.955 | 3.955 | 3.955 | 34,418 |
| 2025-10-01 | 4.150 | 4.150 | 4.000 | 4.012 | 4.012 | 28,765 |
| 2025-09-30 | 4.280 | 4.312 | 4.122 | 4.150 | 4.150 | 33,845 |
| 2025-09-29 | 4.531 | 4.580 | 4.261 | 4.313 | 4.313 | 32,879 |
| 2025-09-26 | 4.719 | 4.719 | 4.420 | 4.526 | 4.526 | 58,445 |
| 2025-09-25 | 4.800 | 4.925 | 4.740 | 4.740 | 4.740 | 61,814 |
| 2025-09-24 | 4.950 | 5.000 | 4.230 | 4.774 | 4.774 | 84,052 |
| 2025-09-23 | 0.047 | 0.049 | 0.045 | 0.048 | 4.820 | 128,223 |
| 2025-09-22 | 0.041 | 0.046 | 0.039 | 0.044 | 4.380 | 136,660 |
| 2025-09-19 | 0.040 | 0.041 | 0.040 | 0.040 | 4.040 | 15,689 |
| 2025-09-18 | 0.040 | 0.040 | 0.039 | 0.040 | 4.000 | 18,856 |
| 2025-09-17 | 0.040 | 0.040 | 0.039 | 0.040 | 4.000 | 32,751 |
| 2025-09-16 | 0.043 | 0.044 | 0.040 | 0.040 | 4.020 | 97,584 |
| 2025-09-15 | 0.043 | 0.044 | 0.042 | 0.042 | 4.220 | 42,080 |
| 2025-09-12 | 0.044 | 0.044 | 0.042 | 0.043 | 4.320 | 19,583 |
| 2025-09-11 | 0.044 | 0.044 | 0.043 | 0.043 | 4.340 | 16,882 |
| 2025-09-10 | 0.043 | 0.044 | 0.043 | 0.044 | 4.380 | 42,711 |
| 2025-09-09 | 0.043 | 0.043 | 0.041 | 0.043 | 4.260 | 41,626 |
| 2025-09-08 | 0.045 | 0.045 | 0.041 | 0.043 | 4.300 | 67,397 |
| 2025-09-05 | 0.044 | 0.045 | 0.043 | 0.045 | 4.460 | 24,209 |
| 2025-09-04 | 0.044 | 0.044 | 0.043 | 0.044 | 4.400 | 26,233 |
| 2025-09-03 | 0.048 | 0.049 | 0.042 | 0.045 | 4.460 | 140,952 |
| 2025-09-02 | 0.050 | 0.050 | 0.046 | 0.047 | 4.720 | 129,589 |
| 2025-09-01 | 0.049 | 0.050 | 0.046 | 0.049 | 4.880 | 120,135 |
| 2025-08-29 | 0.046 | 0.047 | 0.042 | 0.046 | 4.600 | 113,587 |
| 2025-08-28 | 0.047 | 0.047 | 0.045 | 0.045 | 4.520 | 68,265 |
| 2025-08-27 | 0.045 | 0.047 | 0.044 | 0.045 | 4.500 | 96,410 |
| 2025-08-26 | 0.044 | 0.044 | 0.042 | 0.044 | 4.400 | 79,351 |
| 2025-08-25 | 0.045 | 0.045 | 0.043 | 0.044 | 4.440 | 107,925 |
| 2025-08-22 | 0.049 | 0.049 | 0.037 | 0.042 | 4.240 | 281,974 |
| 2025-08-21 | 0.045 | 0.046 | 0.040 | 0.044 | 4.400 | 91,153 |
| 2025-08-20 | 0.045 | 0.047 | 0.044 | 0.044 | 4.420 | 121,430 |
| 2025-08-19 | 0.038 | 0.043 | 0.038 | 0.043 | 4.320 | 124,803 |
| 2025-08-18 | 0.034 | 0.039 | 0.034 | 0.037 | 3.740 | 88,815 |
| 2025-08-15 | 0.035 | 0.036 | 0.034 | 0.034 | 3.400 | 67,357 |
| 2025-08-14 | 0.035 | 0.035 | 0.033 | 0.035 | 3.460 | 78,353 |
| 2025-08-13 | 0.035 | 0.036 | 0.034 | 0.035 | 3.480 | 29,363 |
| 2025-08-12 | 0.038 | 0.040 | 0.034 | 0.035 | 3.500 | 91,413 |
| 2025-08-11 | 0.038 | 0.039 | 0.037 | 0.038 | 3.780 | 29,323 |
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.