Suominen Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 4.800 | 4.816 | 4.655 | 4.808 | 2.860 | 3,596 |
| 2022-07-04 | 4.752 | 4.816 | 4.679 | 4.695 | 2.793 | 1,237 |
| 2022-07-01 | 4.816 | 4.816 | 4.647 | 4.647 | 2.764 | 4,219 |
| 2022-06-30 | 4.832 | 4.832 | 4.720 | 4.816 | 2.864 | 1,148,517 |
| 2022-06-29 | 4.881 | 4.881 | 4.720 | 4.720 | 2.807 | 2,980 |
| 2022-06-28 | 4.671 | 4.832 | 4.567 | 4.712 | 2.802 | 3,979 |
| 2022-06-27 | 4.591 | 4.663 | 4.526 | 4.567 | 2.716 | 12,727 |
| 2022-06-23 | 4.703 | 4.728 | 4.591 | 4.695 | 2.793 | 5,889 |
| 2022-06-22 | 4.679 | 4.736 | 4.575 | 4.736 | 2.817 | 3,522 |
| 2022-06-21 | 4.671 | 4.905 | 4.639 | 4.647 | 2.764 | 5,328 |
| 2022-06-20 | 4.623 | 4.671 | 4.534 | 4.591 | 2.730 | 5,620 |
| 2022-06-17 | 4.615 | 4.663 | 4.558 | 4.631 | 2.754 | 10,894 |
| 2022-06-16 | 4.510 | 4.768 | 4.510 | 4.623 | 2.749 | 2,901 |
| 2022-06-15 | 4.486 | 4.486 | 4.430 | 4.470 | 2.658 | 19,622 |
| 2022-06-14 | 4.671 | 4.768 | 4.478 | 4.478 | 2.663 | 14,300 |
| 2022-06-13 | 4.929 | 5.130 | 4.510 | 4.518 | 2.687 | 64,082 |
| 2022-06-10 | 5.026 | 5.122 | 4.921 | 4.961 | 2.951 | 29,079 |
| 2022-06-09 | 5.138 | 5.259 | 5.018 | 5.259 | 3.128 | 7,577 |
| 2022-06-08 | 5.179 | 5.307 | 5.130 | 5.138 | 3.056 | 22,100 |
| 2022-06-07 | 5.243 | 5.348 | 5.227 | 5.307 | 3.157 | 5,401 |
| 2022-06-06 | 5.332 | 5.356 | 5.195 | 5.356 | 3.185 | 1,466 |
| 2022-06-03 | 5.283 | 5.364 | 5.122 | 5.348 | 3.181 | 12,178 |
| 2022-06-02 | 5.324 | 5.428 | 5.146 | 5.275 | 3.137 | 11,215 |
| 2022-06-01 | 5.396 | 5.436 | 5.130 | 5.436 | 3.233 | 14,036 |
| 2022-05-31 | 5.106 | 5.525 | 5.098 | 5.428 | 3.228 | 106,487 |
| 2022-05-30 | 5.364 | 5.444 | 5.235 | 5.396 | 3.209 | 116,211 |
| 2022-05-27 | 5.074 | 5.324 | 5.074 | 5.316 | 3.161 | 15,033 |
| 2022-05-25 | 5.324 | 5.477 | 5.026 | 5.428 | 3.228 | 16,565 |
| 2022-05-24 | 5.219 | 5.533 | 5.219 | 5.307 | 3.157 | 15,606 |
| 2022-05-23 | 5.235 | 5.557 | 5.195 | 5.436 | 3.233 | 12,771 |
| 2022-05-20 | 5.428 | 5.477 | 5.187 | 5.235 | 3.114 | 3,134 |
| 2022-05-19 | 5.316 | 5.541 | 5.090 | 5.444 | 3.238 | 2,318 |
| 2022-05-18 | 5.477 | 5.477 | 5.074 | 5.074 | 3.018 | 2,261 |
| 2022-05-17 | 5.171 | 5.557 | 5.171 | 5.444 | 3.238 | 6,607 |
| 2022-05-16 | 5.316 | 5.380 | 5.243 | 5.380 | 3.200 | 3,836 |
| 2022-05-13 | 4.993 | 5.316 | 4.993 | 5.307 | 3.157 | 21,833 |
| 2022-05-12 | 4.993 | 5.154 | 4.993 | 4.993 | 2.970 | 10,152 |
| 2022-05-11 | 4.985 | 5.154 | 4.977 | 5.154 | 3.066 | 12,313 |
| 2022-05-10 | 4.687 | 4.929 | 4.687 | 4.929 | 2.932 | 18,345 |
| 2022-05-09 | 4.945 | 4.977 | 4.655 | 4.671 | 2.778 | 19,631 |
| 2022-05-06 | 4.993 | 5.009 | 4.856 | 4.945 | 2.941 | 9,297 |
| 2022-05-05 | 5.018 | 5.187 | 4.977 | 5.018 | 2.984 | 80,361 |
| 2022-05-04 | 5.154 | 5.154 | 4.929 | 5.018 | 2.984 | 40,938 |
| 2022-05-03 | 5.742 | 5.920 | 5.251 | 5.283 | 3.142 | 13,562 |
| 2022-05-02 | 5.493 | 5.702 | 5.420 | 5.702 | 3.391 | 11,605 |
| 2022-04-29 | 5.452 | 5.718 | 5.436 | 5.718 | 3.401 | 7,454 |
| 2022-04-28 | 5.702 | 5.702 | 5.420 | 5.565 | 3.310 | 3,550 |
| 2022-04-27 | 5.589 | 5.750 | 5.356 | 5.718 | 3.401 | 14,986 |
| 2022-04-26 | 5.831 | 5.903 | 5.251 | 5.614 | 3.339 | 12,230 |
| 2022-04-25 | 5.718 | 5.831 | 5.605 | 5.831 | 3.468 | 12,762 |
| 2022-04-22 | 5.847 | 5.863 | 5.783 | 5.847 | 3.478 | 4,008 |
| 2022-04-21 | 5.799 | 5.871 | 5.783 | 5.839 | 3.473 | 10,115 |
| 2022-04-20 | 5.863 | 5.895 | 5.726 | 5.767 | 3.430 | 8,991 |
| 2022-04-19 | 5.960 | 5.960 | 5.799 | 5.936 | 3.530 | 6,624 |
| 2022-04-14 | 5.791 | 5.960 | 5.767 | 5.960 | 3.545 | 6,025 |
| 2022-04-13 | 5.960 | 5.960 | 5.702 | 5.831 | 3.468 | 13,872 |
| 2022-04-12 | 5.742 | 5.968 | 5.742 | 5.960 | 3.545 | 17,142 |
| 2022-04-11 | 5.750 | 5.799 | 5.662 | 5.742 | 3.415 | 16,271 |
| 2022-04-08 | 5.638 | 6.008 | 5.388 | 5.750 | 3.420 | 48,009 |
| 2022-04-07 | 5.638 | 5.638 | 5.493 | 5.638 | 3.353 | 15,599 |
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.