Suominen Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 4.204 | 4.333 | 4.204 | 4.333 | 2.690 | 600 |
| 2024-08-21 | 4.269 | 4.269 | 4.188 | 4.188 | 2.600 | 1,872 |
| 2024-08-20 | 4.333 | 4.333 | 4.204 | 4.269 | 2.650 | 350 |
| 2024-08-19 | 4.188 | 4.269 | 4.188 | 4.220 | 2.620 | 3,993 |
| 2024-08-16 | 4.349 | 4.349 | 4.285 | 4.285 | 2.660 | 5,642 |
| 2024-08-15 | 4.414 | 4.414 | 4.349 | 4.414 | 2.740 | 1,218 |
| 2024-08-14 | 4.349 | 4.349 | 4.333 | 4.333 | 2.690 | 1,298 |
| 2024-08-13 | 4.285 | 4.446 | 4.285 | 4.446 | 2.760 | 2,985 |
| 2024-08-12 | 4.317 | 4.317 | 4.317 | 4.317 | 2.680 | 157 |
| 2024-08-09 | 4.269 | 4.317 | 4.269 | 4.317 | 2.680 | 1,927 |
| 2024-08-08 | 4.317 | 4.462 | 4.285 | 4.285 | 2.660 | 1,246 |
| 2024-08-07 | 4.478 | 4.494 | 4.478 | 4.494 | 2.790 | 200 |
| 2024-08-06 | 4.285 | 4.349 | 4.269 | 4.317 | 2.680 | 5,541 |
| 2024-08-05 | 4.349 | 4.349 | 4.285 | 4.317 | 2.680 | 1,220 |
| 2024-08-02 | 4.269 | 4.542 | 4.269 | 4.349 | 2.700 | 8,714 |
| 2024-08-01 | 4.317 | 4.494 | 4.269 | 4.269 | 2.650 | 1,004 |
| 2024-07-31 | 4.446 | 4.510 | 4.446 | 4.510 | 2.800 | 10,643 |
| 2024-07-30 | 4.430 | 4.446 | 4.365 | 4.381 | 2.720 | 1,279 |
| 2024-07-29 | 4.365 | 4.446 | 4.365 | 4.446 | 2.760 | 3,857 |
| 2024-07-26 | 4.285 | 4.365 | 4.285 | 4.349 | 2.700 | 224 |
| 2024-07-25 | 4.301 | 4.317 | 4.236 | 4.285 | 2.660 | 820 |
| 2024-07-24 | 4.269 | 4.333 | 4.269 | 4.285 | 2.660 | 1,131 |
| 2024-07-23 | 4.285 | 4.365 | 4.269 | 4.269 | 2.650 | 10,393 |
| 2024-07-22 | 4.301 | 4.301 | 4.285 | 4.285 | 2.660 | 59 |
| 2024-07-19 | 4.349 | 4.349 | 4.188 | 4.317 | 2.680 | 1,872 |
| 2024-07-18 | 4.333 | 4.333 | 4.333 | 4.333 | 2.690 | 969 |
| 2024-07-17 | 4.172 | 4.349 | 4.172 | 4.333 | 2.690 | 1,389 |
| 2024-07-16 | 4.333 | 4.333 | 4.156 | 4.333 | 2.690 | 765 |
| 2024-07-15 | 4.140 | 4.414 | 4.140 | 4.252 | 2.640 | 842 |
| 2024-07-12 | 4.156 | 4.156 | 4.140 | 4.140 | 2.570 | 25 |
| 2024-07-11 | 4.156 | 4.333 | 4.140 | 4.333 | 2.690 | 711 |
| 2024-07-10 | 4.349 | 4.349 | 4.172 | 4.349 | 2.700 | 79 |
| 2024-07-09 | 4.156 | 4.349 | 4.156 | 4.172 | 2.590 | 1,443 |
| 2024-07-08 | 4.462 | 4.462 | 4.349 | 4.349 | 2.700 | 303 |
| 2024-07-05 | 4.462 | 4.462 | 4.462 | 4.462 | 2.770 | 10 |
| 2024-07-04 | 4.349 | 4.478 | 4.349 | 4.365 | 2.710 | 6,124 |
| 2024-07-03 | 4.430 | 4.430 | 4.349 | 4.349 | 2.700 | 5,342 |
| 2024-07-02 | 4.397 | 4.430 | 4.397 | 4.430 | 2.750 | 1,233 |
| 2024-07-01 | 4.414 | 4.430 | 4.349 | 4.430 | 2.750 | 2,553 |
| 2024-06-28 | 4.381 | 4.414 | 4.381 | 4.414 | 2.740 | 45 |
| 2024-06-27 | 4.430 | 4.430 | 4.349 | 4.430 | 2.750 | 5,830 |
| 2024-06-26 | 4.365 | 4.430 | 4.349 | 4.430 | 2.750 | 185 |
| 2024-06-25 | 4.349 | 4.430 | 4.349 | 4.430 | 2.750 | 148 |
| 2024-06-24 | 4.349 | 4.349 | 4.349 | 4.349 | 2.700 | 1,189 |
| 2024-06-20 | 4.349 | 4.478 | 4.349 | 4.478 | 2.780 | 7,335 |
| 2024-06-19 | 4.349 | 4.494 | 4.349 | 4.446 | 2.760 | 2,307 |
| 2024-06-18 | 4.478 | 4.478 | 4.414 | 4.446 | 2.760 | 9,766 |
| 2024-06-17 | 4.317 | 4.478 | 4.317 | 4.478 | 2.780 | 2,365 |
| 2024-06-14 | 4.349 | 4.446 | 4.349 | 4.446 | 2.760 | 1,422 |
| 2024-06-13 | 4.365 | 4.365 | 4.349 | 4.365 | 2.710 | 4,085 |
| 2024-06-12 | 4.365 | 4.365 | 4.365 | 4.365 | 2.710 | 6 |
| 2024-06-11 | 4.349 | 4.349 | 4.349 | 4.349 | 2.700 | 350 |
| 2024-06-10 | 4.349 | 4.349 | 4.349 | 4.349 | 2.700 | 16 |
| 2024-06-07 | 4.430 | 4.430 | 4.349 | 4.349 | 2.700 | 1,860 |
| 2024-06-06 | 4.349 | 4.414 | 4.349 | 4.349 | 2.700 | 7,109 |
| 2024-06-05 | 4.349 | 4.349 | 4.349 | 4.349 | 2.700 | 560 |
| 2024-06-04 | 4.349 | 4.349 | 4.317 | 4.349 | 2.700 | 3,381 |
| 2024-06-03 | 4.414 | 4.414 | 4.349 | 4.349 | 2.700 | 2,045 |
| 2024-05-31 | 4.414 | 4.414 | 4.349 | 4.397 | 2.730 | 4,058 |
| 2024-05-30 | 4.365 | 4.414 | 4.349 | 4.414 | 2.740 | 1,633 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-04-05 | 0.1000 EUR |
| 2023-04-04 | 0.1000 EUR |
| 2022-03-25 | 0.2000 EUR |
| 2021-03-26 | 0.1000 EUR |
| 2020-03-20 | 0.0500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.