Suominen Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	4.558	4.784	4.526	4.784	2.845	4,076
2023-03-16	4.800	4.800	4.478	4.631	2.754	3,858
2023-03-15	4.897	4.897	4.792	4.800	2.855	6,704
2023-03-14	4.913	4.913	4.655	4.897	2.912	110
2023-03-13	4.655	4.969	4.655	4.961	2.951	2,322
2023-03-10	4.969	4.969	4.655	4.832	2.874	10,906
2023-03-09	4.881	5.009	4.848	4.848	2.884	5,521
2023-03-08	4.929	4.993	4.929	4.993	2.970	4,722
2023-03-07	4.961	4.961	4.897	4.929	2.932	796
2023-03-06	4.969	4.969	4.881	4.881	2.903	7,600
2023-03-03	4.993	4.993	4.969	4.969	2.955	105
2023-03-02	4.993	4.993	4.792	4.808	2.860	3,616
2023-03-01	4.800	4.993	4.800	4.985	2.965	61,150
2023-02-28	4.832	4.993	4.784	4.913	2.922	1,611
2023-02-27	4.993	5.026	4.848	4.929	2.932	3,903
2023-02-24	5.042	5.042	4.832	4.961	2.951	6,330
2023-02-23	5.058	5.058	4.832	4.832	2.874	746
2023-02-22	5.042	5.042	4.905	4.985	2.965	11,195
2023-02-21	4.824	5.058	4.816	5.034	2.994	991
2023-02-20	5.042	5.042	4.832	4.985	2.965	4,966
2023-02-17	5.050	5.050	5.050	5.050	3.003	41
2023-02-16	4.993	5.018	4.832	5.018	2.984	3,437
2023-02-15	4.993	4.993	4.977	4.985	2.965	6,768
2023-02-14	4.985	4.985	4.816	4.969	2.955	2,243
2023-02-13	4.985	4.993	4.977	4.985	2.965	8,058
2023-02-10	4.993	5.009	4.937	4.977	2.960	2,867
2023-02-09	4.816	4.953	4.760	4.873	2.898	3,924
2023-02-08	4.856	4.985	4.816	4.816	2.864	23,149
2023-02-07	5.106	5.122	4.832	4.848	2.884	5,756
2023-02-06	4.961	5.106	4.816	5.106	3.037	4,331
2023-02-03	5.138	5.171	4.832	4.969	2.955	16,180
2023-02-02	5.122	5.307	5.114	5.114	3.042	15,334
2023-02-01	5.356	5.356	5.106	5.122	3.046	6,201
2023-01-31	5.130	5.356	4.929	5.356	3.185	5,015
2023-01-30	5.171	5.179	5.074	5.130	3.051	6,058
2023-01-27	5.235	5.307	5.171	5.171	3.075	1,932
2023-01-26	5.251	5.412	5.106	5.372	3.195	2,109
2023-01-25	5.396	5.605	5.251	5.340	3.176	1,367
2023-01-24	5.267	5.267	5.259	5.267	3.133	937
2023-01-23	5.299	5.348	5.219	5.219	3.104	12,863
2023-01-20	5.235	5.316	5.219	5.299	3.152	7,600
2023-01-19	5.235	5.316	5.235	5.235	3.114	5,019
2023-01-18	5.227	5.235	5.227	5.235	3.114	7,041
2023-01-17	5.082	5.235	5.058	5.219	3.104	6,600
2023-01-16	5.154	5.154	5.058	5.154	3.066	3,844
2023-01-13	5.034	5.154	4.881	5.154	3.066	4,139
2023-01-12	5.042	5.042	4.881	5.026	2.989	2,905
2023-01-11	4.840	5.050	4.840	5.034	2.994	3,967
2023-01-10	5.154	5.227	4.832	4.832	2.874	6,832
2023-01-09	5.009	5.235	5.009	5.235	3.114	8,803
2023-01-05	5.187	5.259	5.090	5.235	3.114	5,088
2023-01-04	5.154	5.267	5.154	5.267	3.133	2,043
2023-01-03	5.154	5.187	4.929	5.171	3.075	87
2023-01-02	4.840	5.154	4.832	4.929	2.932	6,556
2022-12-30	4.840	4.961	4.703	4.824	2.869	4,511
2022-12-29	4.832	4.993	4.671	4.840	2.879	12,943
2022-12-28	4.647	4.985	4.591	4.985	2.965	31,851
2022-12-27	4.703	4.824	4.647	4.647	2.764	5,079
2022-12-23	4.913	4.977	4.752	4.824	2.869	19,287
2022-12-22	4.687	4.913	4.687	4.913	2.922	285,639

← NewerPage 16 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.