Summa Defence Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 0.030 | 0.032 | 0.029 | 0.030 | 3.000 | 11,033 |
| 2024-11-13 | 0.032 | 0.032 | 0.030 | 0.030 | 3.020 | 3,321 |
| 2024-11-12 | 0.033 | 0.033 | 0.030 | 0.032 | 3.180 | 5,159 |
| 2024-11-11 | 0.034 | 0.034 | 0.032 | 0.032 | 3.200 | 3,994 |
| 2024-11-08 | 0.033 | 0.034 | 0.032 | 0.033 | 3.300 | 587 |
| 2024-11-07 | 0.033 | 0.034 | 0.032 | 0.033 | 3.300 | 2,125 |
| 2024-11-06 | 0.034 | 0.034 | 0.033 | 0.033 | 3.300 | 858 |
| 2024-11-05 | 0.034 | 0.034 | 0.033 | 0.033 | 3.300 | 867 |
| 2024-11-04 | 0.033 | 0.035 | 0.033 | 0.035 | 3.480 | 1,400 |
| 2024-11-01 | 0.035 | 0.035 | 0.033 | 0.034 | 3.400 | 2,108 |
| 2024-10-31 | 0.035 | 0.037 | 0.032 | 0.034 | 3.440 | 11,690 |
| 2024-10-30 | 0.036 | 0.036 | 0.035 | 0.036 | 3.600 | 4,101 |
| 2024-10-29 | 0.036 | 0.036 | 0.035 | 0.036 | 3.560 | 4,267 |
| 2024-10-28 | 0.037 | 0.037 | 0.035 | 0.037 | 3.680 | 4,454 |
| 2024-10-25 | 0.036 | 0.037 | 0.036 | 0.037 | 3.660 | 3,367 |
| 2024-10-24 | 0.035 | 0.036 | 0.034 | 0.036 | 3.600 | 5,602 |
| 2024-10-23 | 0.036 | 0.037 | 0.034 | 0.034 | 3.440 | 3,121 |
| 2024-10-22 | 0.037 | 0.038 | 0.036 | 0.037 | 3.660 | 1,221 |
| 2024-10-21 | 0.038 | 0.038 | 0.035 | 0.037 | 3.700 | 2,441 |
| 2024-10-18 | 0.037 | 0.038 | 0.036 | 0.038 | 3.760 | 1,880 |
| 2024-10-17 | 0.038 | 0.038 | 0.036 | 0.037 | 3.700 | 2,351 |
| 2024-10-16 | 0.036 | 0.038 | 0.034 | 0.038 | 3.780 | 8,651 |
| 2024-10-15 | 0.034 | 0.035 | 0.034 | 0.034 | 3.420 | 1,230 |
| 2024-10-14 | 0.035 | 0.035 | 0.033 | 0.033 | 3.340 | 1,153 |
| 2024-10-11 | 0.034 | 0.035 | 0.033 | 0.035 | 3.460 | 1,132 |
| 2024-10-10 | 0.035 | 0.035 | 0.033 | 0.034 | 3.380 | 4,175 |
| 2024-10-09 | 0.034 | 0.035 | 0.034 | 0.034 | 3.420 | 754 |
| 2024-10-08 | 0.035 | 0.035 | 0.034 | 0.034 | 3.380 | 412 |
| 2024-10-07 | 0.035 | 0.035 | 0.035 | 0.035 | 3.480 | 695 |
| 2024-10-04 | 0.035 | 0.035 | 0.034 | 0.035 | 3.460 | 99 |
| 2024-10-03 | 0.034 | 0.034 | 0.033 | 0.034 | 3.400 | 2,736 |
| 2024-10-02 | 0.035 | 0.035 | 0.034 | 0.034 | 3.360 | 777 |
| 2024-10-01 | 0.033 | 0.035 | 0.033 | 0.035 | 3.460 | 739 |
| 2024-09-30 | 0.035 | 0.035 | 0.033 | 0.033 | 3.320 | 3,031 |
| 2024-09-27 | 0.034 | 0.035 | 0.033 | 0.035 | 3.480 | 6,684 |
| 2024-09-26 | 0.035 | 0.035 | 0.033 | 0.034 | 3.380 | 3,456 |
| 2024-09-25 | 0.034 | 0.037 | 0.033 | 0.036 | 3.580 | 2,763 |
| 2024-09-24 | 0.034 | 0.035 | 0.034 | 0.034 | 3.420 | 754 |
| 2024-09-23 | 0.034 | 0.035 | 0.034 | 0.035 | 3.480 | 562 |
| 2024-09-20 | 0.034 | 0.036 | 0.034 | 0.034 | 3.420 | 1,091 |
| 2024-09-19 | 0.035 | 0.036 | 0.034 | 0.035 | 3.500 | 617 |
| 2024-09-18 | 0.036 | 0.037 | 0.034 | 0.035 | 3.520 | 497 |
| 2024-09-17 | 0.035 | 0.037 | 0.035 | 0.036 | 3.600 | 3,235 |
| 2024-09-16 | 0.035 | 0.037 | 0.034 | 0.035 | 3.500 | 1,444 |
| 2024-09-13 | 0.036 | 0.036 | 0.034 | 0.035 | 3.480 | 1,248 |
| 2024-09-12 | 0.033 | 0.037 | 0.033 | 0.037 | 3.660 | 2,874 |
| 2024-09-11 | 0.035 | 0.035 | 0.034 | 0.034 | 3.400 | 829 |
| 2024-09-10 | 0.035 | 0.035 | 0.034 | 0.035 | 3.480 | 604 |
| 2024-09-09 | 0.035 | 0.036 | 0.034 | 0.034 | 3.440 | 2,332 |
| 2024-09-06 | 0.035 | 0.037 | 0.035 | 0.037 | 3.680 | 273 |
| 2024-09-05 | 0.036 | 0.037 | 0.035 | 0.035 | 3.500 | 292 |
| 2024-09-04 | 0.037 | 0.038 | 0.036 | 0.036 | 3.600 | 536 |
| 2024-09-03 | 0.037 | 0.037 | 0.035 | 0.037 | 3.680 | 2,209 |
| 2024-09-02 | 0.036 | 0.037 | 0.036 | 0.037 | 3.700 | 18 |
| 2024-08-30 | 0.038 | 0.038 | 0.036 | 0.036 | 3.560 | 741 |
| 2024-08-29 | 0.037 | 0.038 | 0.037 | 0.038 | 3.760 | 1,281 |
| 2024-08-28 | 0.038 | 0.038 | 0.036 | 0.036 | 3.620 | 2,022 |
| 2024-08-27 | 0.039 | 0.039 | 0.037 | 0.038 | 3.780 | 885 |
| 2024-08-26 | 0.038 | 0.039 | 0.036 | 0.038 | 3.840 | 4,873 |
| 2024-08-23 | 0.039 | 0.039 | 0.037 | 0.038 | 3.780 | 1,541 |
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.