Suominen Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3.044 | 3.189 | 2.730 | 2.730 | 1.695 | 14,191 |
| 2025-08-07 | 3.060 | 3.060 | 3.028 | 3.028 | 1.880 | 800 |
| 2025-08-06 | 3.060 | 3.060 | 3.044 | 3.060 | 1.900 | 1,894 |
| 2025-08-05 | 3.101 | 3.117 | 3.012 | 3.044 | 1.890 | 394 |
| 2025-08-04 | 3.069 | 3.077 | 2.996 | 2.996 | 1.860 | 1,096 |
| 2025-08-01 | 3.101 | 3.149 | 3.060 | 3.069 | 1.905 | 866 |
| 2025-07-31 | 3.117 | 3.189 | 3.101 | 3.101 | 1.925 | 1,729 |
| 2025-07-30 | 3.101 | 3.101 | 3.101 | 3.101 | 1.925 | 35 |
| 2025-07-29 | 3.093 | 3.157 | 3.093 | 3.093 | 1.920 | 1,240 |
| 2025-07-28 | 3.222 | 3.222 | 3.044 | 3.181 | 1.975 | 2,917 |
| 2025-07-25 | 3.189 | 3.302 | 3.077 | 3.222 | 2.000 | 7,119 |
| 2025-07-24 | 3.205 | 3.205 | 3.125 | 3.173 | 1.970 | 433 |
| 2025-07-23 | 3.133 | 3.205 | 3.133 | 3.205 | 1.990 | 2,699 |
| 2025-07-22 | 3.157 | 3.157 | 3.141 | 3.157 | 1.960 | 260 |
| 2025-07-21 | 3.222 | 3.222 | 3.141 | 3.141 | 1.950 | 997 |
| 2025-07-18 | 3.109 | 3.222 | 3.109 | 3.222 | 2.000 | 23 |
| 2025-07-17 | 3.222 | 3.222 | 3.109 | 3.109 | 1.930 | 342 |
| 2025-07-16 | 3.238 | 3.238 | 3.109 | 3.222 | 2.000 | 813 |
| 2025-07-15 | 3.254 | 3.367 | 3.238 | 3.367 | 2.090 | 2,087 |
| 2025-07-14 | 3.060 | 3.238 | 3.028 | 3.238 | 2.010 | 140,199 |
| 2025-07-11 | 3.044 | 3.060 | 3.044 | 3.060 | 1.900 | 252 |
| 2025-07-10 | 3.060 | 3.060 | 3.028 | 3.044 | 1.890 | 2,583 |
| 2025-07-09 | 3.093 | 3.093 | 3.093 | 3.093 | 1.920 | 1 |
| 2025-07-08 | 3.044 | 3.093 | 3.028 | 3.093 | 1.920 | 900 |
| 2025-07-07 | 3.044 | 3.093 | 3.044 | 3.044 | 1.890 | 727 |
| 2025-07-04 | 3.093 | 3.093 | 3.093 | 3.093 | 1.920 | 1,031 |
| 2025-07-03 | 3.093 | 3.093 | 3.085 | 3.093 | 1.920 | 834 |
| 2025-07-02 | 3.093 | 3.141 | 3.093 | 3.125 | 1.940 | 1,153 |
| 2025-07-01 | 3.189 | 3.189 | 3.085 | 3.093 | 1.920 | 2,163 |
| 2025-06-30 | 3.093 | 3.214 | 3.093 | 3.181 | 1.975 | 834 |
| 2025-06-27 | 3.141 | 3.222 | 3.085 | 3.093 | 1.920 | 2,921 |
| 2025-06-26 | 3.189 | 3.189 | 3.085 | 3.093 | 1.920 | 218 |
| 2025-06-25 | 3.093 | 3.214 | 3.093 | 3.214 | 1.995 | 21 |
| 2025-06-24 | 3.189 | 3.238 | 3.085 | 3.141 | 1.950 | 1,940 |
| 2025-06-23 | 3.173 | 3.173 | 3.077 | 3.173 | 1.970 | 113 |
| 2025-06-19 | 3.189 | 3.189 | 3.165 | 3.173 | 1.970 | 1,072 |
| 2025-06-18 | 3.093 | 3.181 | 3.060 | 3.173 | 1.970 | 1,226 |
| 2025-06-17 | 3.205 | 3.205 | 3.044 | 3.141 | 1.950 | 5,202 |
| 2025-06-16 | 3.286 | 3.286 | 3.157 | 3.157 | 1.960 | 559 |
| 2025-06-13 | 3.286 | 3.383 | 3.270 | 3.286 | 2.040 | 1,940 |
| 2025-06-12 | 3.286 | 3.286 | 3.270 | 3.286 | 2.040 | 478 |
| 2025-06-11 | 3.270 | 3.286 | 3.270 | 3.286 | 2.040 | 102 |
| 2025-06-10 | 3.415 | 3.415 | 3.270 | 3.383 | 2.100 | 530 |
| 2025-06-09 | 3.286 | 3.415 | 3.270 | 3.415 | 2.120 | 1,251 |
| 2025-06-06 | 3.350 | 3.495 | 3.318 | 3.318 | 2.060 | 7,862 |
| 2025-06-05 | 3.463 | 3.463 | 3.350 | 3.350 | 2.080 | 500 |
| 2025-06-04 | 3.350 | 3.463 | 3.350 | 3.367 | 2.090 | 16,838 |
| 2025-06-03 | 3.383 | 3.463 | 3.318 | 3.350 | 2.080 | 4,482 |
| 2025-06-02 | 3.479 | 3.479 | 3.270 | 3.270 | 2.030 | 5,601 |
| 2025-05-30 | 3.463 | 3.479 | 3.463 | 3.479 | 2.160 | 108 |
| 2025-05-28 | 3.479 | 3.479 | 3.479 | 3.479 | 2.160 | 92 |
| 2025-05-27 | 3.479 | 3.479 | 3.415 | 3.463 | 2.150 | 1,223 |
| 2025-05-26 | 3.415 | 3.431 | 3.415 | 3.415 | 2.120 | 1,171 |
| 2025-05-23 | 3.415 | 3.415 | 3.383 | 3.415 | 2.120 | 2,337 |
| 2025-05-22 | 3.383 | 3.415 | 3.383 | 3.399 | 2.110 | 2,947 |
| 2025-05-21 | 3.415 | 3.415 | 3.367 | 3.399 | 2.110 | 393 |
| 2025-05-20 | 3.318 | 3.415 | 3.318 | 3.383 | 2.100 | 2,649 |
| 2025-05-19 | 3.383 | 3.415 | 3.367 | 3.415 | 2.120 | 2,042 |
| 2025-05-16 | 3.383 | 3.399 | 3.238 | 3.383 | 2.100 | 6,361 |
| 2025-05-15 | 3.383 | 3.383 | 3.350 | 3.383 | 2.100 | 2,860 |
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.