Suominen Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	4.575	4.591	4.510	4.591	2.787	2,925
2023-06-14	4.526	4.591	4.510	4.591	2.787	5,703
2023-06-13	4.301	4.526	4.301	4.526	2.748	12,588
2023-06-12	4.430	4.591	4.430	4.591	2.787	4,120
2023-06-09	4.494	4.526	4.430	4.430	2.689	2,006
2023-06-08	4.301	4.494	4.301	4.317	2.621	2,179
2023-06-07	4.494	4.494	4.220	4.462	2.709	1,847
2023-06-06	4.188	4.494	4.172	4.494	2.728	3,208
2023-06-05	4.269	4.269	4.107	4.269	2.591	632
2023-06-02	4.317	4.381	4.107	4.349	2.640	3,935
2023-06-01	4.156	4.430	4.043	4.252	2.582	3,515
2023-05-31	4.236	4.349	4.140	4.140	2.513	4,790
2023-05-30	4.607	4.607	4.140	4.236	2.572	1,293
2023-05-29	4.220	4.639	4.156	4.526	2.748	540
2023-05-26	4.156	4.236	4.156	4.236	2.572	947
2023-05-25	4.301	4.301	4.156	4.156	2.523	2,130
2023-05-24	4.430	4.430	4.285	4.285	2.601	1,179
2023-05-23	4.430	4.430	4.317	4.349	2.640	2,485
2023-05-22	4.365	4.510	4.365	4.510	2.738	2,364
2023-05-19	4.397	4.494	4.349	4.365	2.650	185
2023-05-17	4.558	4.558	4.365	4.397	2.670	2,164
2023-05-16	4.446	4.558	4.397	4.558	2.767	3,578
2023-05-15	4.510	4.526	4.446	4.446	2.699	424
2023-05-12	4.526	4.526	4.494	4.494	2.728	720
2023-05-11	4.430	4.430	4.349	4.414	2.679	1,107
2023-05-10	4.558	4.558	4.414	4.430	2.689	2,437
2023-05-09	4.414	4.623	4.397	4.397	2.670	9,800
2023-05-08	4.494	4.687	4.414	4.414	2.679	26,485
2023-05-05	4.462	4.655	4.446	4.494	2.728	2,178
2023-05-04	4.510	4.639	4.478	4.639	2.816	3,270
2023-05-03	4.510	4.655	4.510	4.542	2.758	11,340
2023-05-02	4.349	4.591	4.349	4.510	2.738	3,632
2023-04-28	4.510	4.575	4.349	4.349	2.640	4,077
2023-04-27	4.414	4.510	4.381	4.510	2.738	1,863
2023-04-26	4.510	4.591	4.414	4.558	2.767	1,316
2023-04-25	4.591	4.591	4.430	4.510	2.738	846
2023-04-24	4.478	4.510	4.430	4.510	2.738	2,149
2023-04-21	4.510	4.510	4.478	4.478	2.718	1,168
2023-04-20	4.510	4.623	4.446	4.510	2.738	2,106
2023-04-19	4.510	4.655	4.430	4.575	2.777	8,530
2023-04-18	4.639	4.720	4.510	4.542	2.758	3,341
2023-04-17	4.720	4.720	4.607	4.639	2.816	1,668
2023-04-14	4.736	4.816	4.671	4.671	2.836	2,008
2023-04-13	4.703	4.768	4.671	4.768	2.894	1,212
2023-04-12	4.816	4.816	4.816	4.816	2.924	0
2023-04-11	4.832	4.832	4.623	4.816	2.924	1,264
2023-04-06	4.623	4.832	4.478	4.832	2.934	505
2023-04-05	4.703	4.832	4.607	4.607	2.797	1,681
2023-04-04	4.929	4.929	4.832	4.832	2.934	622
2023-04-03	4.848	4.929	4.816	4.929	2.932	2,420
2023-03-31	4.873	4.921	4.873	4.873	2.898	33
2023-03-30	4.671	4.881	4.671	4.873	2.898	1,257
2023-03-29	4.913	4.913	4.913	4.913	2.922	4
2023-03-28	4.800	4.913	4.760	4.913	2.922	222
2023-03-27	4.720	4.720	4.599	4.712	2.802	844
2023-03-24	4.671	4.752	4.575	4.752	2.826	186
2023-03-23	4.550	4.591	4.550	4.591	2.730	130
2023-03-22	4.792	4.792	4.526	4.550	2.706	465
2023-03-21	4.671	4.679	4.671	4.671	2.778	1,227
2023-03-20	4.784	4.784	4.591	4.591	2.730	1,977

← NewerPage 15 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.