Suominen Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	4.881	4.993	4.671	4.824	2.869	12,357
2022-12-20	4.913	4.913	4.567	4.881	2.903	4,645
2022-12-19	4.913	4.993	4.671	4.945	2.941	4,458
2022-12-16	4.993	5.018	4.848	4.889	2.908	16,564
2022-12-15	4.993	4.993	4.993	4.993	2.970	18,738
2022-12-14	4.993	5.026	4.993	4.993	2.970	11,577
2022-12-13	5.009	5.058	4.993	4.993	2.970	17,365
2022-12-12	4.993	5.074	4.993	5.009	2.979	6,437
2022-12-09	4.993	5.009	4.993	4.993	2.970	4,275
2022-12-08	5.009	5.154	4.993	4.993	2.970	5,308
2022-12-07	4.993	5.146	4.993	4.993	2.970	3,346
2022-12-05	5.106	5.203	5.106	5.106	3.037	1,331
2022-12-02	5.058	5.122	4.921	5.106	3.037	1,640
2022-12-01	5.138	5.138	4.993	4.993	2.970	4,616
2022-11-30	5.009	5.138	5.009	5.009	2.979	2,361
2022-11-29	5.138	5.138	4.993	5.009	2.979	4,638
2022-11-28	5.138	5.154	4.993	4.993	2.970	12,841
2022-11-25	5.364	5.364	5.098	5.138	3.056	2,552
2022-11-24	4.929	5.316	4.929	5.251	3.123	979
2022-11-23	5.138	5.316	4.985	5.042	2.999	48,015
2022-11-22	5.026	5.799	5.026	5.138	3.056	31,347
2022-11-21	4.768	5.090	4.768	5.018	2.984	24,335
2022-11-18	4.784	4.784	4.703	4.752	2.826	2,993
2022-11-17	4.671	4.808	4.591	4.776	2.840	13,653
2022-11-16	4.768	4.768	4.550	4.671	2.778	8,198
2022-11-15	4.752	4.784	4.736	4.736	2.817	5,803
2022-11-14	4.736	4.800	4.736	4.744	2.821	7,615
2022-11-11	4.784	4.808	4.736	4.736	2.817	5,479
2022-11-10	4.816	4.816	4.703	4.736	2.817	19,515
2022-11-09	4.752	4.800	4.752	4.752	2.826	15,095
2022-11-08	4.736	4.768	4.736	4.744	2.821	3,728
2022-11-07	4.671	4.736	4.671	4.728	2.812	7,098
2022-11-04	4.687	4.776	4.631	4.655	2.769	4,111
2022-11-03	4.510	4.712	4.349	4.623	2.749	31,422
2022-11-02	4.623	4.655	4.510	4.510	2.682	62,558
2022-11-01	4.575	4.752	4.293	4.558	2.711	19,946
2022-10-31	4.309	4.752	4.293	4.486	2.668	15,892
2022-10-28	4.035	4.301	3.979	4.293	2.553	14,873
2022-10-27	4.075	4.140	3.834	4.035	2.400	34,617
2022-10-26	4.107	4.107	3.914	3.995	2.376	8,313
2022-10-25	4.083	4.099	4.027	4.075	2.424	7,165
2022-10-24	4.067	4.067	3.995	3.995	2.376	1,059
2022-10-21	4.083	4.091	3.906	3.906	2.323	3,000
2022-10-20	3.906	4.027	3.906	3.930	2.338	9,953
2022-10-19	4.027	4.035	3.906	3.906	2.323	6,170
2022-10-18	3.874	4.003	3.801	3.914	2.328	4,280
2022-10-17	3.938	3.954	3.914	3.946	2.347	5,844
2022-10-14	3.995	4.107	3.898	3.946	2.347	9,383
2022-10-13	3.874	4.140	3.874	4.140	2.462	184
2022-10-12	4.011	4.011	3.818	3.906	2.323	6,887
2022-10-11	3.930	4.067	3.866	3.995	2.376	17,793
2022-10-10	4.124	4.188	3.979	4.091	2.433	14,982
2022-10-07	4.067	4.067	3.898	3.971	2.361	20,978
2022-10-06	3.971	4.059	3.834	3.914	2.328	23,382
2022-10-05	4.212	4.212	3.834	3.882	2.309	63,698
2022-10-04	4.043	4.333	4.043	4.220	2.510	19,248
2022-10-03	4.414	4.414	4.051	4.180	2.486	7,299
2022-09-30	4.107	4.317	4.107	4.244	2.524	5,721
2022-09-29	4.043	4.269	4.043	4.107	2.443	4,671
2022-09-28	4.172	4.204	3.954	4.043	2.405	6,382

← NewerPage 17 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.