Suominen Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 5.332 | 5.493 | 5.243 | 5.477 | 3.257 | 24,091 |
| 2022-04-05 | 5.509 | 5.605 | 5.396 | 5.404 | 3.214 | 13,538 |
| 2022-04-04 | 5.573 | 5.573 | 5.436 | 5.509 | 3.276 | 9,040 |
| 2022-04-01 | 5.734 | 5.791 | 5.557 | 5.557 | 3.305 | 14,102 |
| 2022-03-31 | 5.654 | 5.799 | 5.622 | 5.710 | 3.396 | 777,631 |
| 2022-03-30 | 5.710 | 5.710 | 5.605 | 5.654 | 3.363 | 5,559 |
| 2022-03-29 | 5.420 | 5.718 | 5.316 | 5.646 | 3.358 | 30,062 |
| 2022-03-28 | 5.630 | 5.630 | 5.324 | 5.412 | 3.219 | 35,260 |
| 2022-03-25 | 5.952 | 5.952 | 5.428 | 5.557 | 3.305 | 41,452 |
| 2022-03-24 | 5.976 | 6.024 | 5.839 | 6.000 | 3.450 | 61,488 |
| 2022-03-23 | 6.040 | 6.185 | 5.839 | 5.976 | 3.436 | 16,893 |
| 2022-03-22 | 5.920 | 6.040 | 5.920 | 6.008 | 3.454 | 16,938 |
| 2022-03-21 | 5.831 | 5.984 | 5.831 | 5.920 | 3.403 | 25,102 |
| 2022-03-18 | 5.984 | 5.984 | 5.807 | 5.823 | 3.348 | 18,789 |
| 2022-03-17 | 6.218 | 6.218 | 5.944 | 5.984 | 3.440 | 36,279 |
| 2022-03-16 | 5.960 | 5.968 | 5.823 | 5.936 | 3.413 | 17,595 |
| 2022-03-15 | 6.032 | 6.032 | 5.702 | 5.791 | 3.329 | 40,978 |
| 2022-03-14 | 5.992 | 5.992 | 5.718 | 5.968 | 3.431 | 27,465 |
| 2022-03-11 | 5.767 | 5.799 | 5.646 | 5.646 | 3.246 | 33,724 |
| 2022-03-10 | 5.694 | 5.799 | 5.597 | 5.670 | 3.260 | 32,106 |
| 2022-03-09 | 5.517 | 5.654 | 5.461 | 5.646 | 3.246 | 55,908 |
| 2022-03-08 | 4.993 | 5.565 | 4.993 | 5.461 | 3.139 | 61,909 |
| 2022-03-07 | 5.316 | 5.372 | 4.865 | 5.251 | 3.019 | 1,292,185 |
| 2022-03-04 | 5.638 | 5.638 | 5.187 | 5.235 | 3.010 | 62,802 |
| 2022-03-03 | 5.807 | 5.807 | 5.428 | 5.444 | 3.130 | 47,266 |
| 2022-03-02 | 5.638 | 5.807 | 5.404 | 5.799 | 3.334 | 56,406 |
| 2022-03-01 | 6.113 | 6.113 | 5.541 | 5.614 | 3.227 | 47,482 |
| 2022-02-28 | 5.960 | 6.250 | 5.815 | 6.121 | 3.519 | 47,955 |
| 2022-02-25 | 5.799 | 6.105 | 5.702 | 6.008 | 3.454 | 1,769,609 |
| 2022-02-24 | 5.791 | 5.791 | 5.493 | 5.630 | 3.237 | 49,518 |
| 2022-02-23 | 6.242 | 6.242 | 5.847 | 5.847 | 3.362 | 19,929 |
| 2022-02-22 | 5.928 | 6.137 | 5.799 | 5.960 | 3.426 | 39,240 |
| 2022-02-21 | 6.089 | 6.089 | 5.799 | 5.928 | 3.408 | 21,283 |
| 2022-02-18 | 6.298 | 6.298 | 5.992 | 6.065 | 3.487 | 23,507 |
| 2022-02-17 | 6.298 | 6.314 | 6.056 | 6.056 | 3.482 | 36,223 |
| 2022-02-16 | 6.298 | 6.387 | 6.290 | 6.298 | 3.621 | 12,040 |
| 2022-02-15 | 6.282 | 6.371 | 6.282 | 6.298 | 3.621 | 15,195 |
| 2022-02-14 | 6.604 | 6.636 | 6.282 | 6.290 | 3.616 | 58,808 |
| 2022-02-11 | 6.298 | 6.499 | 6.266 | 6.483 | 3.727 | 29,733 |
| 2022-02-10 | 6.435 | 6.435 | 6.266 | 6.298 | 3.621 | 29,755 |
| 2022-02-09 | 6.282 | 6.354 | 6.250 | 6.298 | 3.621 | 61,034 |
| 2022-02-08 | 6.387 | 6.403 | 6.250 | 6.250 | 3.593 | 123,433 |
| 2022-02-07 | 6.652 | 6.693 | 6.282 | 6.363 | 3.658 | 113,741 |
| 2022-02-04 | 6.950 | 6.950 | 6.604 | 6.652 | 3.825 | 119,868 |
| 2022-02-03 | 7.248 | 7.248 | 6.862 | 6.975 | 4.010 | 263,230 |
| 2022-02-02 | 7.571 | 7.885 | 7.571 | 7.812 | 4.491 | 10,413 |
| 2022-02-01 | 7.732 | 7.836 | 7.579 | 7.804 | 4.487 | 23,096 |
| 2022-01-31 | 7.490 | 7.595 | 7.490 | 7.554 | 4.343 | 235,979 |
| 2022-01-28 | 7.740 | 7.740 | 7.377 | 7.426 | 4.269 | 41,884 |
| 2022-01-27 | 7.651 | 7.796 | 7.410 | 7.796 | 4.482 | 13,014 |
| 2022-01-26 | 7.458 | 7.724 | 7.458 | 7.603 | 4.371 | 13,848 |
| 2022-01-25 | 7.200 | 7.667 | 7.200 | 7.442 | 4.278 | 24,300 |
| 2022-01-24 | 7.595 | 7.796 | 7.192 | 7.329 | 4.214 | 45,564 |
| 2022-01-21 | 7.981 | 8.167 | 7.893 | 7.949 | 4.570 | 20,460 |
| 2022-01-20 | 8.247 | 8.360 | 8.167 | 8.312 | 4.779 | 254,740 |
| 2022-01-19 | 8.134 | 8.263 | 8.134 | 8.167 | 4.695 | 439,763 |
| 2022-01-18 | 8.215 | 8.215 | 8.134 | 8.183 | 4.704 | 135,006 |
| 2022-01-17 | 8.022 | 8.215 | 8.022 | 8.215 | 4.723 | 62,279 |
| 2022-01-14 | 8.247 | 8.247 | 8.086 | 8.215 | 4.723 | 13,948 |
| 2022-01-13 | 7.989 | 8.295 | 7.989 | 8.247 | 4.741 | 11,173 |
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.