Suominen Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	8.005	8.295	8.005	8.263	4.751	15,678
2022-01-11	8.279	8.279	8.167	8.279	4.760	12,063
2022-01-10	8.215	8.279	8.038	8.070	4.640	21,187
2022-01-07	8.457	8.457	8.247	8.263	4.751	19,641
2022-01-05	8.279	8.489	8.279	8.473	4.871	29,316
2022-01-04	8.199	8.392	8.199	8.328	4.788	28,596
2022-01-03	8.360	8.489	8.199	8.199	4.714	24,090
2021-12-30	8.215	8.344	8.134	8.344	4.797	21,555
2021-12-29	8.231	8.344	8.215	8.215	4.723	14,423
2021-12-28	8.328	8.424	8.183	8.344	4.797	24,801
2021-12-27	8.199	8.392	8.102	8.328	4.788	38,086
2021-12-23	7.877	8.167	7.869	8.046	4.626	59,853
2021-12-22	7.893	7.941	7.836	7.861	4.519	23,862
2021-12-21	7.893	8.022	7.812	7.893	4.538	16,564
2021-12-20	8.070	8.070	7.893	7.893	4.538	15,129
2021-12-17	8.070	8.134	8.054	8.054	4.630	22,441
2021-12-16	7.941	8.183	7.933	8.070	4.640	29,806
2021-12-15	7.893	7.949	7.893	7.925	4.556	11,841
2021-12-14	7.933	8.046	7.869	7.869	4.524	14,033
2021-12-13	8.215	8.215	7.909	7.909	4.547	14,880
2021-12-10	7.941	8.199	7.925	8.199	4.714	35,927
2021-12-09	7.941	7.941	7.893	7.925	4.556	7,619
2021-12-08	7.917	7.933	7.917	7.933	4.561	9,818
2021-12-07	7.844	7.941	7.844	7.917	4.552	7,647
2021-12-03	7.925	7.925	7.764	7.844	4.510	14,402
2021-12-02	7.659	7.933	7.659	7.925	4.556	22,078
2021-12-01	7.732	7.796	7.643	7.643	4.394	20,221
2021-11-30	7.885	7.885	7.683	7.732	4.445	17,257
2021-11-29	7.651	7.909	7.651	7.812	4.491	33,240
2021-11-26	7.579	7.748	7.579	7.724	4.440	274,800
2021-11-25	7.877	7.877	7.683	7.780	4.473	32,366
2021-11-24	7.973	7.973	7.611	7.619	4.380	102,379
2021-11-23	7.893	7.893	7.627	7.732	4.445	77,413
2021-11-22	7.957	8.014	7.788	7.893	4.538	18,211
2021-11-19	7.861	7.949	7.861	7.901	4.542	25,588
2021-11-18	7.869	7.973	7.844	7.844	4.510	18,387
2021-11-17	7.893	8.030	7.812	8.014	4.607	25,474
2021-11-16	8.086	8.118	7.861	7.957	4.575	19,904
2021-11-15	7.925	8.150	7.925	8.070	4.640	17,695
2021-11-12	8.215	8.215	7.925	8.134	4.677	18,579
2021-11-11	8.183	8.215	8.054	8.054	4.630	24,584
2021-11-10	7.989	8.183	7.925	8.183	4.704	59,775
2021-11-09	8.022	8.030	7.901	8.005	4.603	36,811
2021-11-08	7.885	8.022	7.885	7.981	4.589	38,118
2021-11-05	7.724	7.909	7.724	7.877	4.528	16,445
2021-11-04	8.038	8.038	7.498	7.724	4.440	87,872
2021-11-03	7.901	8.046	7.893	8.005	4.603	37,151
2021-11-02	8.054	8.054	7.901	8.022	4.612	53,988
2021-11-01	7.611	8.054	7.611	8.054	4.630	91,825
2021-10-29	7.603	7.683	7.305	7.603	4.371	34,004
2021-10-28	7.410	7.635	6.846	7.603	4.371	145,723
2021-10-27	7.788	7.788	7.587	7.699	4.427	28,071
2021-10-26	7.667	7.836	7.603	7.732	4.445	17,710
2021-10-25	7.651	7.732	7.530	7.667	4.408	29,875
2021-10-22	7.538	7.587	7.482	7.522	4.325	14,243
2021-10-21	7.514	7.571	7.418	7.538	4.334	26,300
2021-10-20	7.554	7.651	7.418	7.587	4.362	25,922
2021-10-19	7.361	7.506	7.337	7.482	4.302	23,332
2021-10-18	7.321	7.434	7.248	7.393	4.251	9,759
2021-10-15	7.410	7.426	7.297	7.321	4.209	14,531

← NewerPage 21 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.