Suominen Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	4.381	4.381	4.381	4.381	2.660	670
2024-02-28	4.414	4.414	4.414	4.414	2.679	402
2024-02-27	4.414	4.414	4.381	4.381	2.660	6,882
2024-02-26	4.381	4.381	4.381	4.381	2.660	460
2024-02-23	4.381	4.397	4.381	4.381	2.660	4,633
2024-02-22	4.365	4.381	4.365	4.381	2.660	2,455
2024-02-21	4.349	4.397	4.349	4.397	2.670	5,034
2024-02-20	4.349	4.397	4.349	4.365	2.650	10,956
2024-02-19	4.317	4.381	4.317	4.349	2.640	7,188
2024-02-16	4.317	4.317	4.317	4.317	2.621	387
2024-02-15	4.349	4.414	4.301	4.301	2.611	396
2024-02-14	4.188	4.430	4.188	4.430	2.689	2,640
2024-02-13	4.252	4.301	4.220	4.220	2.562	1,246
2024-02-12	4.365	4.381	4.220	4.236	2.572	1,338
2024-02-09	4.285	4.365	4.236	4.301	2.611	3,304
2024-02-08	4.285	4.494	4.285	4.285	2.601	955
2024-02-07	4.285	4.349	4.269	4.269	2.591	8,786
2024-02-06	4.317	4.462	4.188	4.269	2.591	18,198
2024-02-05	4.381	4.414	4.317	4.381	2.660	6,085
2024-02-02	4.349	4.381	4.349	4.365	2.650	225
2024-02-01	4.349	4.430	4.349	4.349	2.640	566
2024-01-31	4.349	4.526	4.349	4.349	2.640	343
2024-01-30	4.397	4.397	4.349	4.349	2.640	6,853
2024-01-29	4.494	4.494	4.381	4.381	2.660	321
2024-01-26	4.494	4.494	4.494	4.494	2.728	2,185
2024-01-25	4.542	4.542	4.526	4.542	2.758	3,000
2024-01-24	4.478	4.510	4.430	4.510	2.738	2,166
2024-01-23	4.478	4.478	4.478	4.478	2.718	0
2024-01-22	4.478	4.542	4.478	4.478	2.718	5,411
2024-01-19	4.446	4.446	4.381	4.381	2.660	401
2024-01-18	4.414	4.478	4.414	4.478	2.718	2,788
2024-01-17	4.510	4.510	4.430	4.494	2.728	4,138
2024-01-16	4.575	4.575	4.510	4.510	2.738	2,973
2024-01-15	4.430	4.510	4.430	4.510	2.738	128
2024-01-12	4.510	4.526	4.381	4.510	2.738	28,658
2024-01-11	4.510	4.575	4.510	4.510	2.738	2,612
2024-01-10	4.510	4.510	4.365	4.510	2.738	761
2024-01-09	4.655	4.655	4.430	4.510	2.738	150
2024-01-08	4.655	4.703	4.333	4.349	2.640	1,737
2024-01-05	4.623	4.655	4.607	4.655	2.826	3,719
2024-01-04	4.462	4.623	4.462	4.623	2.806	8,602
2024-01-03	4.317	4.462	4.301	4.462	2.709	6,882
2024-01-02	4.558	4.575	4.317	4.478	2.718	4,048
2023-12-29	4.349	4.542	4.285	4.542	2.758	28,189
2023-12-28	4.269	4.365	4.269	4.365	2.650	5,979
2023-12-27	4.269	4.349	4.204	4.349	2.640	20,005
2023-12-22	4.333	4.349	4.301	4.301	2.611	6,516
2023-12-21	4.365	4.365	4.317	4.333	2.630	3,294
2023-12-20	4.349	4.462	4.301	4.349	2.640	8,118
2023-12-19	4.365	4.478	4.349	4.365	2.650	14,503
2023-12-18	4.349	4.381	4.285	4.381	2.660	5,942
2023-12-15	4.333	4.365	4.301	4.349	2.640	19,553
2023-12-14	4.349	4.349	4.333	4.349	2.640	4,509
2023-12-13	4.285	4.285	4.236	4.236	2.572	521
2023-12-12	4.397	4.397	4.349	4.381	2.660	2,620
2023-12-11	4.333	4.397	4.333	4.397	2.670	368
2023-12-08	4.269	4.430	4.269	4.349	2.640	13,717
2023-12-07	4.236	4.365	4.236	4.365	2.650	5,441
2023-12-05	4.220	4.269	4.043	4.269	2.591	3,037
2023-12-04	4.220	4.381	4.107	4.236	2.572	24,933

← NewerPage 12 of 22 · 1,261 trading daysOlder →

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.