Suominen Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	4.494	4.510	4.446	4.510	2.738	3,385
2023-09-07	4.430	4.478	4.430	4.446	2.699	5,681
2023-09-06	4.478	4.510	4.414	4.510	2.738	13,871
2023-09-05	4.510	4.510	4.414	4.446	2.699	2,822
2023-09-04	4.381	4.526	4.381	4.510	2.738	3,809
2023-09-01	4.462	4.591	4.317	4.381	2.660	4,038
2023-08-31	4.510	4.510	4.494	4.494	2.728	4,105
2023-08-30	4.510	4.639	4.317	4.639	2.816	16,050
2023-08-29	4.301	4.510	4.301	4.510	2.738	1,993
2023-08-28	4.365	4.462	4.236	4.446	2.699	4,409
2023-08-25	4.430	4.510	4.430	4.510	2.738	528
2023-08-24	4.510	4.558	4.317	4.510	2.738	2,123
2023-08-23	4.639	4.655	4.204	4.655	2.826	176
2023-08-22	4.494	4.639	4.349	4.639	2.816	14,048
2023-08-21	4.333	4.494	4.333	4.494	2.728	1,561
2023-08-18	4.317	4.526	4.188	4.317	2.621	9,206
2023-08-17	4.333	4.526	4.317	4.317	2.621	8,930
2023-08-16	4.430	4.430	4.301	4.333	2.630	729
2023-08-15	4.349	4.462	4.156	4.349	2.640	9,466
2023-08-14	4.446	4.510	4.156	4.478	2.718	2,942
2023-08-11	4.558	4.655	4.430	4.446	2.699	2,953
2023-08-10	4.381	4.558	4.349	4.558	2.767	31,243
2023-08-09	4.446	4.736	4.107	4.736	2.875	17,601
2023-08-08	4.671	4.671	4.510	4.591	2.787	6,563
2023-08-07	4.687	4.687	4.478	4.478	2.718	351
2023-08-04	4.414	4.655	4.414	4.655	2.826	253
2023-08-03	4.607	4.655	4.510	4.542	2.758	2,344
2023-08-02	4.591	4.671	4.510	4.671	2.836	3,329
2023-08-01	4.446	4.542	4.446	4.494	2.728	1,651
2023-07-31	4.478	4.607	4.478	4.591	2.787	2,004
2023-07-28	4.542	4.542	4.478	4.478	2.718	85
2023-07-27	4.558	4.558	4.430	4.542	2.758	700
2023-07-26	4.591	4.591	4.478	4.478	2.718	263
2023-07-25	4.446	4.510	4.446	4.510	2.738	3,988
2023-07-24	4.446	4.446	4.430	4.446	2.699	861
2023-07-21	4.526	4.526	4.430	4.494	2.728	6,812
2023-07-20	4.526	4.591	4.526	4.591	2.787	2,245
2023-07-19	4.575	4.575	4.510	4.542	2.758	3,031
2023-07-18	4.591	4.607	4.462	4.575	2.777	1,078
2023-07-17	4.671	4.671	4.671	4.671	2.836	382
2023-07-14	4.446	4.736	4.446	4.720	2.865	2,931
2023-07-13	4.446	4.446	4.430	4.430	2.689	750
2023-07-12	4.414	4.526	4.414	4.510	2.738	3,732
2023-07-11	4.430	4.800	4.414	4.414	2.679	1,998
2023-07-10	4.526	4.526	4.381	4.381	2.660	731
2023-07-07	4.687	4.687	4.671	4.687	2.846	511
2023-07-06	4.687	4.720	4.671	4.687	2.846	1,635
2023-07-05	4.848	4.848	4.687	4.736	2.875	1,589
2023-07-04	4.703	4.865	4.703	4.865	2.953	4,633
2023-07-03	4.736	4.768	4.639	4.703	2.855	5,755
2023-06-30	4.671	4.752	4.623	4.671	2.836	3,665
2023-06-29	4.671	4.671	4.671	4.671	2.836	6,127
2023-06-28	4.414	4.639	4.414	4.591	2.787	3,993
2023-06-27	4.381	4.414	4.381	4.381	2.660	1,084
2023-06-26	4.591	4.591	4.510	4.510	2.738	1,327
2023-06-22	4.607	4.671	4.591	4.591	2.787	8,892
2023-06-21	4.607	4.607	4.607	4.607	2.797	75
2023-06-20	4.542	4.623	4.510	4.623	2.806	1,206
2023-06-19	4.526	4.607	4.510	4.542	2.758	2,417
2023-06-16	4.591	4.607	4.526	4.526	2.748	1,503,056

← NewerPage 14 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.