Suominen Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.700	0.724	0.674	0.692	0.692	40,618
2026-07-24	0.696	0.744	0.696	0.730	0.730	109,872
2026-07-23	0.660	0.700	0.660	0.696	0.696	80,157
2026-07-22	0.648	0.664	0.620	0.650	0.650	40,727
2026-07-21	0.620	0.662	0.610	0.620	0.620	127,956
2026-07-20	0.576	0.622	0.576	0.616	0.616	21,997
2026-07-17	0.550	0.576	0.550	0.576	0.576	23,508
2026-07-16	0.548	0.572	0.546	0.572	0.572	167,144
2026-07-15	0.546	0.550	0.536	0.548	0.548	84,954
2026-07-14	0.536	0.544	0.518	0.542	0.542	61,772
2026-07-13	0.530	0.548	0.512	0.536	0.536	132,015
2026-07-10	0.520	0.540	0.516	0.538	0.538	114,161
2026-07-09	0.510	0.510	0.484	0.506	0.506	148,574
2026-07-08	0.474	0.492	0.468	0.492	0.492	126,980
2026-07-07	0.458	0.478	0.458	0.478	0.478	246,061
2026-07-06	0.480	0.481	0.435	0.458	0.458	778,900
2026-07-03	0.572	0.578	0.474	0.480	0.480	171,032
2026-07-02	0.540	0.550	0.490	0.526	0.526	32,498
2026-07-01	0.540	0.540	0.500	0.540	0.540	125,504
2026-06-30	0.520	0.546	0.510	0.546	0.546	35,749
2026-06-29	0.588	0.600	0.520	0.520	0.520	42,070
2026-06-26	0.590	0.600	0.580	0.588	0.588	5,236
2026-06-25	0.586	0.590	0.560	0.590	0.590	4,592
2026-06-24	0.588	0.588	0.582	0.586	0.586	9,415
2026-06-23	0.594	0.594	0.588	0.588	0.588	8,294
2026-06-22	0.590	0.592	0.588	0.592	0.592	44,793
2026-06-18	0.590	0.594	0.590	0.590	0.590	16,447
2026-06-17	0.596	0.596	0.590	0.596	0.596	50,662
2026-06-16	0.598	0.600	0.580	0.596	0.596	42,470
2026-06-15	0.620	0.620	0.490	0.574	0.574	77,671
2026-06-12	0.618	0.620	0.618	0.620	0.620	3,189
2026-06-11	0.640	0.640	0.640	0.640	0.640	1,843
2026-06-10	0.640	0.640	0.580	0.640	0.640	8,992
2026-06-09	0.848	0.850	0.610	0.610	0.610	12,729
2026-06-08	1.056	1.086	1.056	1.056	0.656	15,002
2026-06-05	1.096	1.096	1.056	1.076	0.668	6,328
2026-06-04	1.096	1.096	1.041	1.061	0.659	2,614
2026-06-03	1.036	1.096	1.036	1.096	0.681	19,503
2026-06-02	1.046	1.056	0.988	1.056	0.656	9,434
2026-06-01	1.041	1.041	0.998	1.006	0.625	6,398
2026-05-29	1.675	1.683	1.627	1.667	1.035	2,589
2026-05-28	1.675	1.675	1.619	1.675	1.040	508
2026-05-27	1.627	1.683	1.627	1.643	1.020	973
2026-05-26	1.627	1.675	1.611	1.619	1.005	7,256
2026-05-25	1.598	1.601	1.595	1.595	0.990	2,447
2026-05-22	1.582	1.598	1.582	1.598	0.992	186,430
2026-05-21	1.546	1.566	1.543	1.562	0.970	53,277
2026-05-20	1.575	1.604	1.537	1.543	0.958	19,594
2026-05-19	1.569	1.579	1.553	1.575	0.978	15,808
2026-05-18	1.707	1.707	1.579	1.579	0.980	22,085
2026-05-15	1.691	1.691	1.619	1.643	1.020	1,329
2026-05-13	1.611	1.691	1.579	1.691	1.050	1,114
2026-05-12	1.627	1.659	1.595	1.611	1.000	3,652
2026-05-11	1.643	1.732	1.582	1.627	1.010	7,192
2026-05-08	1.732	1.732	1.579	1.582	0.982	18,910
2026-05-07	1.627	1.740	1.627	1.732	1.075	15,187
2026-05-06	1.691	1.756	1.675	1.691	1.050	8,561
2026-05-05	1.772	1.788	1.691	1.764	1.095	11,549
2026-05-04	1.788	1.860	1.748	1.852	1.150	10,454
2026-04-30	1.885	1.885	1.772	1.788	1.110	8,648

← NewerPage 2 of 3 · 128 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.