Suominen Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 4.349 | 4.365 | 4.349 | 4.365 | 2.710 | 336 |
| 2024-05-28 | 4.381 | 4.381 | 4.349 | 4.349 | 2.700 | 1,160 |
| 2024-05-27 | 4.333 | 4.430 | 4.285 | 4.381 | 2.720 | 29,798 |
| 2024-05-24 | 4.285 | 4.333 | 4.285 | 4.333 | 2.690 | 1,350 |
| 2024-05-23 | 4.285 | 4.333 | 4.285 | 4.333 | 2.690 | 20 |
| 2024-05-22 | 4.349 | 4.349 | 4.285 | 4.285 | 2.660 | 5,710 |
| 2024-05-21 | 4.269 | 4.349 | 4.269 | 4.349 | 2.700 | 3,958 |
| 2024-05-20 | 4.317 | 4.333 | 4.220 | 4.333 | 2.690 | 1,717 |
| 2024-05-17 | 4.317 | 4.333 | 4.317 | 4.317 | 2.680 | 749 |
| 2024-05-16 | 4.317 | 4.333 | 4.236 | 4.333 | 2.690 | 3,562 |
| 2024-05-15 | 4.317 | 4.349 | 4.220 | 4.301 | 2.670 | 886 |
| 2024-05-14 | 4.236 | 4.301 | 4.236 | 4.269 | 2.650 | 750 |
| 2024-05-13 | 4.301 | 4.317 | 4.301 | 4.317 | 2.680 | 598 |
| 2024-05-10 | 4.220 | 4.317 | 4.188 | 4.317 | 2.680 | 3,521 |
| 2024-05-08 | 4.188 | 4.285 | 4.188 | 4.204 | 2.610 | 3,702 |
| 2024-05-07 | 4.156 | 4.156 | 4.027 | 4.124 | 2.560 | 2,444 |
| 2024-05-06 | 4.124 | 4.188 | 4.124 | 4.156 | 2.580 | 2,749 |
| 2024-05-03 | 4.349 | 4.349 | 4.043 | 4.124 | 2.560 | 1,950 |
| 2024-05-02 | 4.124 | 4.269 | 4.027 | 4.027 | 2.500 | 1,574 |
| 2024-04-30 | 4.188 | 4.204 | 4.140 | 4.204 | 2.610 | 2,292 |
| 2024-04-29 | 4.204 | 4.204 | 4.140 | 4.172 | 2.590 | 4,901 |
| 2024-04-26 | 4.204 | 4.204 | 4.204 | 4.204 | 2.610 | 330 |
| 2024-04-25 | 4.220 | 4.236 | 4.188 | 4.188 | 2.600 | 2,480 |
| 2024-04-24 | 4.349 | 4.349 | 4.188 | 4.333 | 2.690 | 1,903 |
| 2024-04-23 | 4.317 | 4.349 | 4.188 | 4.349 | 2.700 | 4,647 |
| 2024-04-22 | 4.156 | 4.333 | 4.156 | 4.269 | 2.650 | 1,938 |
| 2024-04-19 | 4.414 | 4.414 | 4.124 | 4.333 | 2.690 | 2,276 |
| 2024-04-18 | 4.349 | 4.414 | 4.349 | 4.381 | 2.720 | 971 |
| 2024-04-17 | 4.269 | 4.349 | 4.188 | 4.349 | 2.700 | 209 |
| 2024-04-16 | 4.414 | 4.414 | 4.172 | 4.397 | 2.730 | 779 |
| 2024-04-15 | 4.462 | 4.462 | 4.381 | 4.381 | 2.720 | 1,131 |
| 2024-04-12 | 4.301 | 4.462 | 4.301 | 4.462 | 2.770 | 451 |
| 2024-04-11 | 4.317 | 4.462 | 4.317 | 4.462 | 2.770 | 1,514 |
| 2024-04-10 | 4.333 | 4.397 | 4.269 | 4.349 | 2.700 | 4,040 |
| 2024-04-09 | 4.430 | 4.430 | 4.349 | 4.430 | 2.750 | 875 |
| 2024-04-08 | 4.446 | 4.446 | 4.349 | 4.430 | 2.750 | 3,910 |
| 2024-04-05 | 4.526 | 4.655 | 4.446 | 4.446 | 2.760 | 1,029 |
| 2024-04-04 | 4.703 | 4.720 | 4.446 | 4.510 | 2.738 | 5,577 |
| 2024-04-03 | 4.526 | 4.607 | 4.526 | 4.607 | 2.797 | 4,816 |
| 2024-04-02 | 4.430 | 4.526 | 4.430 | 4.526 | 2.748 | 1,630 |
| 2024-03-28 | 4.510 | 4.510 | 4.397 | 4.510 | 2.738 | 818 |
| 2024-03-27 | 4.414 | 4.414 | 4.414 | 4.414 | 2.679 | 0 |
| 2024-03-26 | 4.397 | 4.510 | 4.397 | 4.414 | 2.679 | 1,444 |
| 2024-03-25 | 4.381 | 4.397 | 4.381 | 4.397 | 2.670 | 646 |
| 2024-03-22 | 4.397 | 4.397 | 4.397 | 4.397 | 2.670 | 50 |
| 2024-03-21 | 4.381 | 4.397 | 4.381 | 4.381 | 2.660 | 2,874 |
| 2024-03-20 | 4.430 | 4.494 | 4.381 | 4.381 | 2.660 | 4,745 |
| 2024-03-19 | 4.381 | 4.381 | 4.381 | 4.381 | 2.660 | 2,003 |
| 2024-03-18 | 4.397 | 4.397 | 4.381 | 4.381 | 2.660 | 1,740 |
| 2024-03-15 | 4.397 | 4.414 | 4.397 | 4.397 | 2.670 | 820 |
| 2024-03-14 | 4.397 | 4.478 | 4.397 | 4.397 | 2.670 | 465 |
| 2024-03-13 | 4.542 | 4.542 | 4.381 | 4.381 | 2.660 | 1,052 |
| 2024-03-12 | 4.365 | 4.542 | 4.365 | 4.542 | 2.758 | 6,622 |
| 2024-03-11 | 4.365 | 4.365 | 4.349 | 4.365 | 2.650 | 8,510 |
| 2024-03-08 | 4.365 | 4.397 | 4.365 | 4.365 | 2.650 | 345 |
| 2024-03-07 | 4.381 | 4.381 | 4.365 | 4.365 | 2.650 | 497 |
| 2024-03-06 | 4.414 | 4.510 | 4.414 | 4.510 | 2.738 | 5,000 |
| 2024-03-05 | 4.414 | 4.414 | 4.365 | 4.365 | 2.650 | 4,082 |
| 2024-03-04 | 4.414 | 4.414 | 4.414 | 4.414 | 2.679 | 16,947 |
| 2024-03-01 | 4.381 | 4.414 | 4.365 | 4.365 | 2.650 | 1,706 |
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.