Suominen Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 3.995 | 4.277 | 3.995 | 4.172 | 2.481 | 12,117 |
| 2022-09-26 | 4.027 | 4.317 | 4.027 | 4.075 | 2.424 | 4,127 |
| 2022-09-23 | 4.252 | 4.317 | 4.027 | 4.244 | 2.524 | 3,900 |
| 2022-09-22 | 4.430 | 4.462 | 4.188 | 4.252 | 2.529 | 5,812 |
| 2022-09-21 | 4.446 | 4.462 | 4.107 | 4.107 | 2.443 | 19,624 |
| 2022-09-20 | 4.317 | 4.486 | 4.196 | 4.446 | 2.644 | 7,436 |
| 2022-09-19 | 4.188 | 4.301 | 4.107 | 4.277 | 2.544 | 4,187 |
| 2022-09-16 | 4.381 | 4.502 | 4.051 | 4.124 | 2.453 | 38,670 |
| 2022-09-15 | 4.430 | 4.502 | 4.357 | 4.357 | 2.591 | 1,439 |
| 2022-09-14 | 4.430 | 4.510 | 4.430 | 4.430 | 2.635 | 1,191 |
| 2022-09-13 | 4.349 | 4.800 | 4.349 | 4.430 | 2.635 | 14,079 |
| 2022-09-12 | 4.269 | 4.591 | 4.269 | 4.309 | 2.563 | 14,546 |
| 2022-09-09 | 4.236 | 4.502 | 4.196 | 4.196 | 2.496 | 5,347 |
| 2022-09-08 | 4.204 | 4.663 | 4.204 | 4.365 | 2.596 | 6,449 |
| 2022-09-07 | 4.228 | 4.663 | 4.107 | 4.204 | 2.500 | 4,892 |
| 2022-09-06 | 4.317 | 4.317 | 4.188 | 4.244 | 2.524 | 7,460 |
| 2022-09-05 | 4.309 | 4.510 | 4.285 | 4.317 | 2.567 | 14,656 |
| 2022-09-02 | 4.502 | 4.583 | 4.357 | 4.486 | 2.668 | 4,224 |
| 2022-09-01 | 4.663 | 4.663 | 4.438 | 4.550 | 2.706 | 4,551 |
| 2022-08-31 | 4.824 | 4.824 | 4.510 | 4.663 | 2.773 | 1,880 |
| 2022-08-30 | 4.824 | 4.824 | 4.462 | 4.462 | 2.654 | 3,603 |
| 2022-08-29 | 4.687 | 4.832 | 4.599 | 4.599 | 2.735 | 3,801 |
| 2022-08-26 | 4.784 | 4.800 | 4.599 | 4.687 | 2.788 | 4,128 |
| 2022-08-25 | 4.752 | 4.953 | 4.752 | 4.784 | 2.845 | 1,621 |
| 2022-08-24 | 4.856 | 4.921 | 4.712 | 4.768 | 2.836 | 4,117 |
| 2022-08-23 | 4.865 | 4.961 | 4.856 | 4.856 | 2.888 | 720 |
| 2022-08-22 | 4.985 | 5.090 | 4.832 | 5.082 | 3.023 | 5,954 |
| 2022-08-19 | 4.848 | 5.098 | 4.848 | 5.026 | 2.989 | 1,385 |
| 2022-08-18 | 4.832 | 5.187 | 4.832 | 5.074 | 3.018 | 726 |
| 2022-08-17 | 5.154 | 5.154 | 4.856 | 4.889 | 2.908 | 6,955 |
| 2022-08-16 | 5.122 | 5.154 | 5.026 | 5.026 | 2.989 | 4,106 |
| 2022-08-15 | 5.066 | 5.187 | 4.728 | 5.034 | 2.994 | 2,396 |
| 2022-08-12 | 5.090 | 5.090 | 4.897 | 5.066 | 3.013 | 2,399 |
| 2022-08-11 | 5.082 | 5.090 | 4.897 | 5.009 | 2.979 | 5,889 |
| 2022-08-10 | 4.977 | 5.090 | 4.937 | 5.090 | 3.027 | 4,187 |
| 2022-08-09 | 5.074 | 5.114 | 4.832 | 5.114 | 3.042 | 8,528 |
| 2022-08-08 | 5.130 | 5.154 | 4.937 | 5.154 | 3.066 | 6,456 |
| 2022-08-05 | 5.235 | 5.235 | 5.074 | 5.130 | 3.051 | 4,640 |
| 2022-08-04 | 5.138 | 5.235 | 4.977 | 5.227 | 3.109 | 22,081 |
| 2022-08-03 | 4.897 | 5.074 | 4.889 | 4.977 | 2.960 | 1,981 |
| 2022-08-02 | 5.074 | 5.090 | 4.993 | 5.066 | 3.013 | 772 |
| 2022-08-01 | 5.090 | 5.106 | 4.921 | 5.074 | 3.018 | 8,448 |
| 2022-07-29 | 5.050 | 5.114 | 5.042 | 5.114 | 3.042 | 1,345 |
| 2022-07-28 | 5.066 | 5.066 | 5.066 | 5.066 | 3.013 | 33 |
| 2022-07-27 | 4.856 | 5.001 | 4.752 | 4.865 | 2.893 | 5,749 |
| 2022-07-26 | 5.122 | 5.122 | 4.784 | 4.856 | 2.888 | 4,368 |
| 2022-07-25 | 5.106 | 5.130 | 4.671 | 5.122 | 3.046 | 3,013 |
| 2022-07-22 | 4.985 | 5.106 | 4.768 | 5.106 | 3.037 | 16,926 |
| 2022-07-21 | 4.913 | 4.993 | 4.865 | 4.993 | 2.970 | 3,997 |
| 2022-07-20 | 4.865 | 5.138 | 4.865 | 4.889 | 2.908 | 7,508 |
| 2022-07-19 | 4.881 | 5.066 | 4.881 | 5.034 | 2.994 | 5,290 |
| 2022-07-18 | 5.009 | 5.074 | 4.985 | 4.993 | 2.970 | 5,398 |
| 2022-07-15 | 4.856 | 5.122 | 4.848 | 4.937 | 2.936 | 4,167 |
| 2022-07-14 | 5.138 | 5.138 | 4.993 | 5.058 | 3.008 | 3,841 |
| 2022-07-13 | 5.066 | 5.074 | 4.977 | 4.993 | 2.970 | 8,223 |
| 2022-07-12 | 4.945 | 5.009 | 4.816 | 4.816 | 2.864 | 5,158 |
| 2022-07-11 | 4.897 | 4.985 | 4.897 | 4.897 | 2.912 | 3,467 |
| 2022-07-08 | 4.832 | 4.993 | 4.832 | 4.897 | 2.912 | 9,796 |
| 2022-07-07 | 4.800 | 4.832 | 4.784 | 4.824 | 2.869 | 4,652 |
| 2022-07-06 | 4.808 | 4.824 | 4.655 | 4.792 | 2.850 | 3,278 |
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.