Suominen Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.673 | 3.673 | 3.624 | 3.673 | 2.280 | 178 |
| 2025-02-13 | 3.528 | 3.705 | 3.479 | 3.544 | 2.200 | 3,069 |
| 2025-02-12 | 3.479 | 3.544 | 3.463 | 3.528 | 2.190 | 50,077 |
| 2025-02-11 | 3.624 | 3.624 | 3.624 | 3.624 | 2.250 | 0 |
| 2025-02-10 | 3.656 | 3.689 | 3.447 | 3.624 | 2.250 | 195 |
| 2025-02-07 | 3.479 | 3.673 | 3.463 | 3.495 | 2.170 | 5,413 |
| 2025-02-06 | 3.689 | 3.705 | 3.479 | 3.608 | 2.240 | 3,910 |
| 2025-02-05 | 3.705 | 3.705 | 3.640 | 3.705 | 2.300 | 1,394 |
| 2025-02-04 | 4.011 | 4.011 | 3.624 | 3.624 | 2.250 | 1,043 |
| 2025-02-03 | 3.624 | 3.705 | 3.624 | 3.705 | 2.300 | 297 |
| 2025-01-31 | 3.818 | 3.818 | 3.785 | 3.785 | 2.350 | 335 |
| 2025-01-30 | 3.818 | 3.834 | 3.785 | 3.834 | 2.380 | 1,113 |
| 2025-01-29 | 3.946 | 3.946 | 3.818 | 3.818 | 2.370 | 364 |
| 2025-01-28 | 3.801 | 3.898 | 3.785 | 3.898 | 2.420 | 535 |
| 2025-01-27 | 3.801 | 3.801 | 3.785 | 3.801 | 2.360 | 1,912 |
| 2025-01-24 | 3.930 | 3.930 | 3.866 | 3.866 | 2.400 | 105 |
| 2025-01-23 | 3.946 | 3.946 | 3.930 | 3.930 | 2.440 | 106 |
| 2025-01-22 | 4.027 | 4.027 | 3.818 | 3.866 | 2.400 | 1,511 |
| 2025-01-21 | 4.027 | 4.027 | 4.027 | 4.027 | 2.500 | 525 |
| 2025-01-20 | 4.140 | 4.188 | 4.027 | 4.027 | 2.500 | 506 |
| 2025-01-17 | 3.979 | 4.172 | 3.801 | 4.140 | 2.570 | 1,253 |
| 2025-01-16 | 4.397 | 4.397 | 4.188 | 4.188 | 2.600 | 759 |
| 2025-01-15 | 4.188 | 4.220 | 4.027 | 4.075 | 2.530 | 692 |
| 2025-01-14 | 4.027 | 4.027 | 3.963 | 3.995 | 2.480 | 2,035 |
| 2025-01-13 | 3.979 | 4.011 | 3.963 | 4.011 | 2.490 | 2,223 |
| 2025-01-10 | 3.995 | 4.156 | 3.995 | 3.995 | 2.480 | 2,229 |
| 2025-01-09 | 3.866 | 4.043 | 3.866 | 3.995 | 2.480 | 8,387 |
| 2025-01-08 | 3.785 | 3.834 | 3.769 | 3.834 | 2.380 | 300 |
| 2025-01-07 | 3.785 | 3.834 | 3.705 | 3.769 | 2.340 | 4,787 |
| 2025-01-03 | 3.769 | 3.834 | 3.769 | 3.785 | 2.350 | 1,707 |
| 2025-01-02 | 3.673 | 3.785 | 3.673 | 3.769 | 2.340 | 2,307 |
| 2024-12-30 | 3.334 | 3.673 | 3.334 | 3.673 | 2.280 | 26,222 |
| 2024-12-27 | 3.302 | 3.560 | 3.302 | 3.383 | 2.100 | 22,595 |
| 2024-12-23 | 3.415 | 3.463 | 3.302 | 3.302 | 2.050 | 16,721 |
| 2024-12-20 | 3.383 | 3.415 | 3.350 | 3.415 | 2.120 | 9,600 |
| 2024-12-19 | 3.383 | 3.415 | 3.383 | 3.383 | 2.100 | 5,918 |
| 2024-12-18 | 3.383 | 3.415 | 3.383 | 3.415 | 2.120 | 18,269 |
| 2024-12-17 | 3.302 | 3.383 | 3.302 | 3.334 | 2.070 | 36,858 |
| 2024-12-16 | 3.318 | 3.318 | 3.149 | 3.302 | 2.050 | 9,935 |
| 2024-12-13 | 3.254 | 3.318 | 3.238 | 3.318 | 2.060 | 6,857 |
| 2024-12-12 | 3.318 | 3.350 | 3.254 | 3.254 | 2.020 | 2,530 |
| 2024-12-11 | 3.350 | 3.383 | 3.302 | 3.383 | 2.100 | 4,447 |
| 2024-12-10 | 3.447 | 3.447 | 3.334 | 3.334 | 2.070 | 4,603 |
| 2024-12-09 | 3.367 | 3.608 | 3.334 | 3.463 | 2.150 | 7,300 |
| 2024-12-05 | 3.334 | 3.383 | 3.302 | 3.367 | 2.090 | 8,572 |
| 2024-12-04 | 3.431 | 3.431 | 3.302 | 3.334 | 2.070 | 5,565 |
| 2024-12-03 | 3.383 | 3.463 | 3.318 | 3.318 | 2.060 | 6,215 |
| 2024-12-02 | 3.608 | 3.624 | 3.383 | 3.383 | 2.100 | 8,145 |
| 2024-11-29 | 3.769 | 3.785 | 3.608 | 3.608 | 2.240 | 7,422 |
| 2024-11-28 | 3.689 | 3.769 | 3.689 | 3.769 | 2.340 | 79 |
| 2024-11-27 | 3.656 | 3.753 | 3.656 | 3.753 | 2.330 | 301 |
| 2024-11-26 | 3.785 | 3.785 | 3.737 | 3.769 | 2.340 | 795 |
| 2024-11-25 | 3.753 | 3.785 | 3.705 | 3.769 | 2.340 | 2,256 |
| 2024-11-22 | 3.930 | 3.930 | 3.721 | 3.753 | 2.330 | 2,192 |
| 2024-11-21 | 3.963 | 3.963 | 3.801 | 3.834 | 2.380 | 2,295 |
| 2024-11-20 | 3.866 | 3.995 | 3.785 | 3.979 | 2.470 | 5,181 |
| 2024-11-19 | 3.801 | 3.866 | 3.640 | 3.866 | 2.400 | 6,319 |
| 2024-11-18 | 3.753 | 3.753 | 3.721 | 3.737 | 2.320 | 2,747 |
| 2024-11-15 | 3.930 | 3.930 | 3.753 | 3.753 | 2.330 | 1,890 |
| 2024-11-14 | 3.914 | 3.914 | 3.785 | 3.898 | 2.420 | 394 |
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.