Suominen Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.698	2.827	2.634	2.690	1.670	7,013
2025-10-30	2.706	2.803	2.626	2.803	1.740	4,756
2025-10-29	2.642	2.803	2.618	2.706	1.680	7,962
2025-10-28	2.658	2.698	2.642	2.642	1.640	1,296
2025-10-27	2.682	2.738	2.658	2.658	1.650	4,476
2025-10-24	2.730	2.738	2.682	2.682	1.665	9,461
2025-10-23	2.698	2.738	2.690	2.690	1.670	4,773
2025-10-22	2.730	2.730	2.690	2.690	1.670	1,123
2025-10-21	2.738	2.738	2.738	2.738	1.700	0
2025-10-20	2.714	2.738	2.706	2.738	1.700	6,350
2025-10-17	2.795	2.795	2.706	2.706	1.680	1,249
2025-10-16	2.682	2.795	2.682	2.795	1.735	1,935
2025-10-15	3.044	3.044	2.682	2.682	1.665	11,034
2025-10-14	3.044	3.052	3.044	3.052	1.895	1,721
2025-10-13	2.980	3.052	2.964	3.052	1.895	1,445
2025-10-10	3.044	3.044	2.988	3.004	1.865	5,035
2025-10-09	3.044	3.044	2.948	3.044	1.890	1,891
2025-10-08	3.020	3.036	2.940	3.036	1.885	2,952
2025-10-07	2.964	3.028	2.932	3.020	1.875	2,705
2025-10-06	2.996	2.996	2.932	2.980	1.850	5,607
2025-10-03	3.012	3.036	2.956	3.028	1.880	3,786
2025-10-02	3.012	3.036	2.956	3.036	1.885	5,532
2025-10-01	3.028	3.028	2.956	3.012	1.870	363
2025-09-30	2.980	2.980	2.916	2.916	1.810	1,602
2025-09-29	3.036	3.044	2.899	2.899	1.800	2,873
2025-09-26	2.964	3.044	2.891	3.036	1.885	5,287
2025-09-25	2.924	3.020	2.924	3.020	1.875	850
2025-09-24	2.980	3.052	2.980	3.044	1.890	766
2025-09-23	3.060	3.060	2.972	2.980	1.850	1,926
2025-09-22	3.052	3.052	2.916	3.044	1.890	3,334
2025-09-19	3.028	3.052	2.932	3.052	1.895	851
2025-09-18	2.980	2.980	2.980	2.980	1.850	535
2025-09-17	3.020	3.028	2.948	2.980	1.850	264
2025-09-16	3.004	3.028	2.996	3.028	1.880	210
2025-09-15	3.012	3.028	2.972	3.028	1.880	1,579
2025-09-12	3.012	3.060	3.012	3.012	1.870	2,704
2025-09-11	3.012	3.028	2.924	3.004	1.865	14,499
2025-09-10	3.060	3.060	3.028	3.028	1.880	711
2025-09-09	3.069	3.133	3.060	3.133	1.945	367
2025-09-08	3.077	3.165	3.036	3.165	1.965	6,684
2025-09-05	3.044	3.052	3.012	3.052	1.895	1,760
2025-09-04	2.996	3.077	2.996	3.077	1.910	386
2025-09-03	3.060	3.077	3.004	3.044	1.890	1,511
2025-09-02	3.044	3.077	3.036	3.060	1.900	17,423
2025-09-01	2.891	3.004	2.891	2.996	1.860	2,905
2025-08-29	2.932	3.012	2.899	3.012	1.870	568
2025-08-28	3.036	3.036	2.924	3.020	1.875	822
2025-08-27	2.899	3.173	2.867	3.036	1.885	4,943
2025-08-26	3.060	3.060	2.883	2.899	1.800	3,586
2025-08-25	3.004	3.004	2.964	2.964	1.840	1,037
2025-08-22	2.883	2.988	2.867	2.899	1.800	2,195
2025-08-21	2.932	2.932	2.875	2.883	1.790	1,978
2025-08-20	2.996	2.996	2.916	2.916	1.810	1,151
2025-08-19	2.883	3.036	2.883	2.948	1.830	3,495
2025-08-18	2.932	2.964	2.843	2.883	1.790	3,640
2025-08-15	3.044	3.044	2.811	2.932	1.820	5,953
2025-08-14	2.972	3.028	2.948	3.028	1.880	837
2025-08-13	2.980	2.980	2.940	2.964	1.840	7,541
2025-08-12	2.964	2.980	2.964	2.980	1.850	1,917
2025-08-11	2.899	3.093	2.899	2.932	1.820	11,741

← NewerPage 5 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.