Suominen Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	2.577	2.577	2.569	2.577	1.600	13,031
2026-01-30	2.609	2.609	2.448	2.497	1.550	13,936
2026-01-29	2.577	2.738	2.408	2.634	1.635	27,425
2026-01-28	2.843	2.891	2.593	2.609	1.620	22,298
2026-01-27	2.835	2.835	2.738	2.738	1.700	171
2026-01-26	2.803	2.851	2.714	2.722	1.690	2,927
2026-01-23	2.787	2.787	2.714	2.746	1.705	4,330
2026-01-22	2.714	2.819	2.714	2.795	1.735	3,275
2026-01-21	2.722	2.771	2.714	2.730	1.695	4,484
2026-01-20	2.779	2.779	2.714	2.714	1.685	7,255
2026-01-19	2.762	2.787	2.762	2.787	1.730	1,552
2026-01-16	2.883	2.883	2.835	2.883	1.790	1,338
2026-01-15	2.843	2.899	2.835	2.899	1.800	3,063
2026-01-14	2.835	2.867	2.835	2.835	1.760	2,663
2026-01-13	2.883	2.883	2.835	2.867	1.780	1,305
2026-01-12	2.899	2.899	2.899	2.899	1.800	1,000
2026-01-09	2.956	2.964	2.859	2.883	1.790	698
2026-01-08	2.835	2.956	2.835	2.956	1.835	2,843
2026-01-07	2.980	2.980	2.746	2.835	1.760	4,524
2026-01-05	3.036	3.036	2.907	2.980	1.850	1,767
2026-01-02	2.883	3.157	2.883	3.044	1.890	18,192
2025-12-30	2.738	2.883	2.698	2.883	1.790	24,758
2025-12-29	2.730	2.738	2.658	2.738	1.700	33,995
2025-12-23	2.771	2.771	2.674	2.730	1.695	10,256
2025-12-22	2.666	2.795	2.666	2.771	1.720	14,577
2025-12-19	2.811	2.851	2.666	2.666	1.655	13,672
2025-12-18	2.803	2.811	2.722	2.771	1.720	19,590
2025-12-17	2.779	2.803	2.706	2.803	1.740	9,900
2025-12-16	2.771	2.835	2.658	2.658	1.650	7,848
2025-12-15	2.650	2.875	2.650	2.650	1.645	11,859
2025-12-12	2.730	2.738	2.658	2.738	1.700	5,950
2025-12-11	2.674	2.746	2.666	2.746	1.705	6,334
2025-12-10	2.738	2.746	2.738	2.738	1.700	3,265
2025-12-09	2.771	2.819	2.738	2.754	1.710	9,903
2025-12-08	2.521	2.738	2.521	2.738	1.700	34,858
2025-12-05	2.609	2.634	2.577	2.626	1.630	11,525
2025-12-04	2.626	2.626	2.585	2.609	1.620	8,035
2025-12-03	2.593	2.658	2.505	2.650	1.645	20,601
2025-12-02	2.642	2.658	2.537	2.601	1.615	15,464
2025-12-01	2.601	2.650	2.577	2.642	1.640	2,741
2025-11-28	2.577	2.658	2.577	2.658	1.650	1,547
2025-11-27	2.593	2.593	2.577	2.577	1.600	792
2025-11-26	2.601	2.674	2.577	2.577	1.600	3,428
2025-11-25	2.658	2.658	2.601	2.601	1.615	256
2025-11-24	2.626	2.658	2.626	2.658	1.650	575
2025-11-21	2.601	2.626	2.569	2.626	1.630	2,599
2025-11-20	2.577	2.609	2.537	2.601	1.615	6,519
2025-11-19	2.666	2.674	2.577	2.577	1.600	6,960
2025-11-18	2.698	2.706	2.618	2.666	1.655	4,824
2025-11-17	2.746	2.746	2.642	2.706	1.680	4,612
2025-11-14	2.771	2.787	2.738	2.746	1.705	4,533
2025-11-13	2.779	2.779	2.771	2.771	1.720	399
2025-11-12	2.754	2.875	2.754	2.779	1.725	663
2025-11-11	2.754	2.883	2.754	2.883	1.790	2,209
2025-11-10	2.738	2.851	2.738	2.851	1.770	5,099
2025-11-07	2.883	2.883	2.746	2.883	1.790	496
2025-11-06	2.883	2.899	2.787	2.883	1.790	11,813
2025-11-05	2.762	2.899	2.762	2.899	1.800	1,763
2025-11-04	2.867	2.867	2.787	2.851	1.770	3,272
2025-11-03	2.690	2.883	2.690	2.867	1.780	11,075

← NewerPage 4 of 21 · 1,260 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.