Suominen Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	4.349	4.349	4.204	4.220	2.562	1,913
2023-11-30	4.349	4.365	4.349	4.349	2.640	4,290
2023-11-29	4.236	4.349	4.236	4.349	2.640	9,614
2023-11-28	4.140	4.220	3.995	4.220	2.562	6,767
2023-11-27	4.188	4.236	4.140	4.140	2.513	8,904
2023-11-24	4.188	4.188	4.188	4.188	2.542	100
2023-11-23	4.269	4.301	4.172	4.252	2.582	1,598
2023-11-22	4.349	4.365	4.204	4.204	2.552	3,246
2023-11-21	4.349	4.397	4.220	4.269	2.591	2,072
2023-11-20	4.365	4.365	4.365	4.365	2.650	600
2023-11-17	4.430	4.655	4.381	4.414	2.679	2,602
2023-11-16	4.381	4.687	4.349	4.687	2.846	45,940
2023-11-15	4.381	4.381	4.349	4.381	2.660	2,531
2023-11-14	4.252	4.365	4.252	4.349	2.640	3,713
2023-11-13	4.220	4.414	4.220	4.349	2.640	9,701
2023-11-10	4.204	4.349	4.204	4.220	2.562	1,766
2023-11-09	4.349	4.478	4.269	4.397	2.670	21,940
2023-11-08	4.301	4.349	4.285	4.349	2.640	2,322
2023-11-07	4.381	4.397	4.269	4.285	2.601	1,442
2023-11-06	4.269	4.397	4.252	4.397	2.670	5,621
2023-11-03	4.285	4.285	4.204	4.269	2.591	5,469
2023-11-02	4.397	4.397	4.269	4.333	2.630	991
2023-11-01	4.301	4.317	4.285	4.301	2.611	5,578
2023-10-31	4.317	4.494	4.188	4.317	2.621	1,548
2023-10-30	4.510	4.575	4.285	4.333	2.630	17,322
2023-10-27	4.317	4.397	4.220	4.285	2.601	17,624
2023-10-26	4.301	4.317	4.285	4.317	2.621	241
2023-10-25	4.317	4.414	4.043	4.188	2.542	10,722
2023-10-24	4.430	4.446	4.349	4.349	2.640	6,471
2023-10-23	4.301	4.317	4.285	4.317	2.621	5,421
2023-10-20	4.204	4.414	4.204	4.414	2.679	2,726
2023-10-19	4.349	4.414	4.188	4.204	2.552	2,144
2023-10-18	4.349	4.365	4.349	4.365	2.650	653
2023-10-17	4.397	4.478	4.397	4.462	2.709	3,042
2023-10-16	4.349	4.478	4.349	4.397	2.670	6,870
2023-10-13	4.397	4.542	4.349	4.349	2.640	2,909
2023-10-12	4.510	4.542	4.349	4.349	2.640	4,165
2023-10-11	4.478	4.494	4.349	4.494	2.728	1,616
2023-10-10	4.349	4.478	4.269	4.478	2.718	2,370
2023-10-09	4.510	4.591	4.510	4.510	2.738	4,367
2023-10-06	4.510	4.510	4.494	4.510	2.738	1,730
2023-10-05	4.494	4.591	4.494	4.558	2.767	1,556
2023-10-04	4.188	4.510	4.188	4.494	2.728	2,383
2023-10-03	4.542	4.591	4.510	4.510	2.738	7,608
2023-10-02	4.285	4.510	4.252	4.510	2.738	9,181
2023-09-29	4.526	4.591	4.526	4.591	2.787	2,859
2023-09-28	4.188	4.526	4.188	4.526	2.748	92
2023-09-27	4.220	4.542	4.220	4.542	2.758	18,907
2023-09-26	4.317	4.317	4.301	4.317	2.621	649
2023-09-25	4.381	4.381	4.381	4.381	2.660	182
2023-09-22	4.446	4.446	4.446	4.446	2.699	0
2023-09-21	4.462	4.462	4.414	4.446	2.699	1,137
2023-09-20	4.510	4.575	4.446	4.575	2.777	1,405
2023-09-19	4.575	4.591	4.462	4.510	2.738	663
2023-09-18	4.494	4.575	4.414	4.575	2.777	3,459
2023-09-15	4.494	4.607	4.414	4.607	2.797	2,481
2023-09-14	4.397	4.397	4.397	4.397	2.670	35
2023-09-13	4.365	4.510	4.365	4.381	2.660	13,034
2023-09-12	4.510	4.510	4.414	4.430	2.689	143
2023-09-11	4.494	4.510	4.381	4.510	2.738	4,995

← NewerPage 13 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.