Suominen Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.885	1.901	1.852	1.893	1.175	3,677
2026-04-28	1.973	1.973	1.860	1.933	1.200	1,153
2026-04-27	1.901	1.901	1.877	1.877	1.165	480
2026-04-24	1.997	2.005	1.852	1.981	1.230	4,185
2026-04-23	1.933	1.981	1.901	1.981	1.230	2,033
2026-04-22	1.885	1.925	1.869	1.925	1.195	527
2026-04-21	1.981	1.981	1.885	1.885	1.170	3,387
2026-04-20	1.909	1.909	1.885	1.901	1.180	433
2026-04-17	1.860	1.909	1.860	1.909	1.185	3,835
2026-04-16	1.893	1.893	1.820	1.860	1.155	10,676
2026-04-15	1.852	1.852	1.844	1.844	1.145	3,288
2026-04-14	1.901	1.901	1.852	1.852	1.150	1,484
2026-04-13	1.909	1.909	1.877	1.901	1.180	5,052
2026-04-10	1.885	1.901	1.885	1.901	1.180	1,099
2026-04-09	2.062	2.062	1.885	1.885	1.170	11,358
2026-04-08	1.860	1.933	1.860	1.933	1.200	11,635
2026-04-07	1.852	1.933	1.852	1.869	1.160	8,477
2026-04-02	1.877	1.877	1.852	1.852	1.150	1,060
2026-04-01	1.877	1.933	1.804	1.804	1.120	2,204
2026-03-31	1.852	1.860	1.788	1.852	1.150	4,740
2026-03-30	1.796	1.869	1.772	1.860	1.155	5,429
2026-03-27	1.933	1.933	1.869	1.877	1.165	300
2026-03-26	1.852	1.893	1.804	1.869	1.160	3,588
2026-03-25	1.852	1.933	1.852	1.909	1.185	3,957
2026-03-24	1.933	1.941	1.836	1.852	1.150	23,507
2026-03-23	1.957	1.965	1.917	1.925	1.195	4,309
2026-03-20	2.013	2.046	1.965	1.965	1.220	2,572
2026-03-19	2.013	2.094	1.965	1.981	1.230	1,591
2026-03-18	2.078	2.078	2.013	2.013	1.250	6,844
2026-03-17	2.062	2.078	2.013	2.054	1.275	3,577
2026-03-16	2.062	2.094	1.949	2.046	1.270	5,984
2026-03-13	2.239	2.239	2.030	2.062	1.280	10,626
2026-03-12	2.303	2.303	2.005	2.086	1.295	25,616
2026-03-11	2.336	2.336	2.255	2.336	1.450	4,291
2026-03-10	2.384	2.384	2.352	2.352	1.460	252
2026-03-09	2.408	2.408	2.344	2.368	1.470	1,035
2026-03-06	2.392	2.416	2.336	2.408	1.495	2,907
2026-03-05	2.320	2.416	2.295	2.368	1.470	890
2026-03-04	2.416	2.416	2.287	2.320	1.440	7,606
2026-03-03	2.432	2.432	2.384	2.400	1.490	12,111
2026-03-02	2.465	2.465	2.432	2.448	1.520	2,040
2026-02-27	2.497	2.513	2.448	2.497	1.550	3,577
2026-02-26	2.481	2.497	2.448	2.448	1.520	8,199
2026-02-25	2.473	2.561	2.473	2.497	1.550	1,063
2026-02-24	2.489	2.561	2.489	2.529	1.570	2,630
2026-02-23	2.465	2.569	2.465	2.465	1.530	5,431
2026-02-20	2.650	2.658	2.473	2.473	1.535	3,882
2026-02-19	2.577	2.658	2.577	2.658	1.650	1,791
2026-02-18	2.658	2.658	2.577	2.577	1.600	2,153
2026-02-17	2.481	2.593	2.448	2.593	1.610	1,526
2026-02-16	2.658	2.658	2.456	2.513	1.560	2,291
2026-02-13	2.416	2.537	2.416	2.521	1.565	754
2026-02-12	2.432	2.456	2.432	2.432	1.510	1,989
2026-02-11	2.473	2.473	2.456	2.456	1.525	1,896
2026-02-10	2.465	2.553	2.465	2.497	1.550	2,967
2026-02-09	2.497	2.545	2.497	2.497	1.550	2,276
2026-02-06	2.497	2.505	2.489	2.489	1.545	5,433
2026-02-05	2.577	2.601	2.497	2.497	1.550	710
2026-02-04	2.577	2.674	2.440	2.513	1.560	2,407
2026-02-03	2.585	2.585	2.577	2.577	1.600	10,074

← NewerPage 3 of 5 · 250 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.