Suominen Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.350 | 3.383 | 3.318 | 3.367 | 2.090 | 482 |
| 2025-05-13 | 3.222 | 3.383 | 3.214 | 3.222 | 2.000 | 5,296 |
| 2025-05-12 | 3.383 | 3.399 | 3.077 | 3.077 | 1.910 | 2,389 |
| 2025-05-09 | 3.399 | 3.399 | 3.334 | 3.334 | 2.070 | 308 |
| 2025-05-08 | 3.238 | 3.399 | 3.238 | 3.399 | 2.110 | 1,732 |
| 2025-05-07 | 3.334 | 3.383 | 3.238 | 3.238 | 2.010 | 6,435 |
| 2025-05-06 | 3.334 | 3.334 | 3.222 | 3.238 | 2.010 | 1,876 |
| 2025-05-05 | 3.318 | 3.334 | 3.302 | 3.334 | 2.070 | 3,633 |
| 2025-05-02 | 3.238 | 3.350 | 3.238 | 3.318 | 2.060 | 3,010 |
| 2025-04-30 | 3.222 | 3.318 | 3.222 | 3.238 | 2.010 | 4,970 |
| 2025-04-29 | 3.350 | 3.367 | 3.060 | 3.302 | 2.050 | 5,862 |
| 2025-04-28 | 3.383 | 3.383 | 3.157 | 3.222 | 2.000 | 7,604 |
| 2025-04-25 | 3.302 | 3.383 | 3.286 | 3.383 | 2.100 | 410 |
| 2025-04-24 | 3.254 | 3.399 | 3.254 | 3.399 | 2.110 | 1,885 |
| 2025-04-23 | 3.254 | 3.399 | 3.254 | 3.399 | 2.110 | 1,710 |
| 2025-04-22 | 3.399 | 3.431 | 3.318 | 3.399 | 2.110 | 2,575 |
| 2025-04-17 | 3.318 | 3.415 | 3.302 | 3.415 | 2.120 | 1,875 |
| 2025-04-16 | 3.383 | 3.383 | 3.302 | 3.383 | 2.100 | 2,187 |
| 2025-04-15 | 3.367 | 3.367 | 3.302 | 3.318 | 2.060 | 1,275 |
| 2025-04-14 | 3.383 | 3.383 | 3.302 | 3.367 | 2.090 | 982 |
| 2025-04-11 | 3.302 | 3.383 | 3.302 | 3.383 | 2.100 | 1,335 |
| 2025-04-10 | 3.302 | 3.431 | 3.302 | 3.431 | 2.130 | 174 |
| 2025-04-09 | 3.302 | 3.383 | 3.302 | 3.383 | 2.100 | 1,412 |
| 2025-04-08 | 3.302 | 3.447 | 3.302 | 3.415 | 2.120 | 220 |
| 2025-04-07 | 3.302 | 3.302 | 3.222 | 3.286 | 2.040 | 3,793 |
| 2025-04-04 | 3.318 | 3.415 | 3.270 | 3.270 | 2.030 | 3,322 |
| 2025-04-03 | 3.447 | 3.479 | 3.334 | 3.415 | 2.120 | 1,859 |
| 2025-04-02 | 3.511 | 3.511 | 3.383 | 3.463 | 2.150 | 458 |
| 2025-04-01 | 3.302 | 3.511 | 3.302 | 3.511 | 2.180 | 1,121 |
| 2025-03-31 | 3.286 | 3.302 | 3.270 | 3.270 | 2.030 | 3,860 |
| 2025-03-28 | 3.302 | 3.302 | 3.286 | 3.286 | 2.040 | 122 |
| 2025-03-27 | 3.222 | 3.286 | 3.222 | 3.270 | 2.030 | 3,145 |
| 2025-03-26 | 3.254 | 3.302 | 3.238 | 3.254 | 2.020 | 1,471 |
| 2025-03-25 | 3.302 | 3.302 | 3.254 | 3.254 | 2.020 | 140 |
| 2025-03-24 | 3.302 | 3.302 | 3.302 | 3.302 | 2.050 | 40 |
| 2025-03-21 | 3.254 | 3.350 | 3.238 | 3.350 | 2.080 | 2,202 |
| 2025-03-20 | 3.270 | 3.286 | 3.238 | 3.286 | 2.040 | 3,429 |
| 2025-03-19 | 3.367 | 3.367 | 3.254 | 3.302 | 2.050 | 1,224 |
| 2025-03-18 | 3.254 | 3.367 | 3.254 | 3.367 | 2.090 | 3,336 |
| 2025-03-17 | 3.350 | 3.350 | 3.222 | 3.334 | 2.070 | 4,768 |
| 2025-03-14 | 3.286 | 3.367 | 3.238 | 3.367 | 2.090 | 6,202 |
| 2025-03-13 | 3.238 | 3.270 | 3.238 | 3.270 | 2.030 | 451 |
| 2025-03-12 | 3.254 | 3.286 | 3.222 | 3.270 | 2.030 | 5,328 |
| 2025-03-11 | 3.367 | 3.367 | 3.270 | 3.270 | 2.030 | 12,660 |
| 2025-03-10 | 3.367 | 3.367 | 3.302 | 3.302 | 2.050 | 1,374 |
| 2025-03-07 | 3.367 | 3.383 | 3.254 | 3.383 | 2.100 | 2,913 |
| 2025-03-06 | 3.431 | 3.431 | 3.254 | 3.367 | 2.090 | 5,792 |
| 2025-03-05 | 3.463 | 3.463 | 3.069 | 3.383 | 2.100 | 6,348 |
| 2025-03-04 | 3.528 | 3.592 | 3.463 | 3.463 | 2.150 | 1,289 |
| 2025-03-03 | 3.431 | 3.463 | 3.431 | 3.431 | 2.130 | 2,021 |
| 2025-02-28 | 3.528 | 3.528 | 3.447 | 3.463 | 2.150 | 3,789 |
| 2025-02-27 | 3.431 | 3.528 | 3.431 | 3.463 | 2.150 | 2,444 |
| 2025-02-26 | 3.399 | 3.431 | 3.318 | 3.431 | 2.130 | 2,968 |
| 2025-02-25 | 3.383 | 3.431 | 3.383 | 3.399 | 2.110 | 1,283 |
| 2025-02-24 | 3.544 | 3.544 | 3.399 | 3.399 | 2.110 | 576 |
| 2025-02-21 | 3.367 | 3.592 | 3.367 | 3.399 | 2.110 | 1,155 |
| 2025-02-20 | 3.544 | 3.624 | 3.350 | 3.463 | 2.150 | 14,826 |
| 2025-02-19 | 3.479 | 3.656 | 3.479 | 3.640 | 2.260 | 2,766 |
| 2025-02-18 | 3.415 | 3.560 | 3.415 | 3.560 | 2.210 | 9,491 |
| 2025-02-17 | 3.673 | 3.673 | 3.431 | 3.656 | 2.270 | 1,778 |
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.