Suominen Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 3.914 | 3.914 | 3.785 | 3.898 | 2.420 | 394 |
| 2024-11-13 | 3.930 | 3.930 | 3.801 | 3.801 | 2.360 | 626 |
| 2024-11-12 | 3.785 | 3.930 | 3.785 | 3.930 | 2.440 | 2,360 |
| 2024-11-11 | 3.866 | 3.946 | 3.785 | 3.785 | 2.350 | 1,788 |
| 2024-11-08 | 3.866 | 3.898 | 3.785 | 3.785 | 2.350 | 3,281 |
| 2024-11-07 | 3.930 | 3.963 | 3.834 | 3.946 | 2.450 | 4,437 |
| 2024-11-06 | 4.027 | 4.027 | 3.721 | 3.995 | 2.480 | 29,702 |
| 2024-11-05 | 3.995 | 4.091 | 3.963 | 4.027 | 2.500 | 2,974 |
| 2024-11-04 | 3.946 | 4.027 | 3.946 | 3.995 | 2.480 | 208 |
| 2024-11-01 | 3.898 | 4.027 | 3.898 | 4.027 | 2.500 | 3,872 |
| 2024-10-31 | 3.882 | 4.059 | 3.834 | 3.898 | 2.420 | 868 |
| 2024-10-30 | 3.914 | 4.011 | 3.866 | 4.011 | 2.490 | 1,103 |
| 2024-10-29 | 3.834 | 3.995 | 3.834 | 3.995 | 2.480 | 71 |
| 2024-10-28 | 3.946 | 4.027 | 3.769 | 4.027 | 2.500 | 8,320 |
| 2024-10-25 | 4.027 | 4.027 | 3.801 | 3.946 | 2.450 | 8,093 |
| 2024-10-24 | 4.156 | 4.188 | 4.043 | 4.043 | 2.510 | 3,961 |
| 2024-10-23 | 4.172 | 4.172 | 4.156 | 4.156 | 2.580 | 390 |
| 2024-10-22 | 4.220 | 4.236 | 4.156 | 4.156 | 2.580 | 4,763 |
| 2024-10-21 | 4.252 | 4.252 | 4.252 | 4.252 | 2.640 | 70 |
| 2024-10-18 | 4.269 | 4.269 | 4.156 | 4.252 | 2.640 | 954 |
| 2024-10-17 | 4.252 | 4.252 | 4.252 | 4.252 | 2.640 | 0 |
| 2024-10-16 | 4.156 | 4.252 | 4.156 | 4.252 | 2.640 | 237 |
| 2024-10-15 | 4.172 | 4.252 | 4.172 | 4.252 | 2.640 | 1,764 |
| 2024-10-14 | 4.220 | 4.269 | 4.220 | 4.252 | 2.640 | 191 |
| 2024-10-11 | 4.188 | 4.220 | 4.156 | 4.220 | 2.620 | 334 |
| 2024-10-10 | 4.269 | 4.269 | 4.156 | 4.252 | 2.640 | 302 |
| 2024-10-09 | 4.269 | 4.269 | 4.156 | 4.269 | 2.650 | 3,500 |
| 2024-10-08 | 4.236 | 4.252 | 4.236 | 4.252 | 2.640 | 1,000 |
| 2024-10-07 | 4.188 | 4.269 | 4.188 | 4.188 | 2.600 | 9,645 |
| 2024-10-04 | 4.156 | 4.236 | 4.156 | 4.188 | 2.600 | 2,283 |
| 2024-10-03 | 4.220 | 4.252 | 4.220 | 4.252 | 2.640 | 211 |
| 2024-10-02 | 4.188 | 4.220 | 4.156 | 4.156 | 2.580 | 474 |
| 2024-10-01 | 4.156 | 4.252 | 4.156 | 4.156 | 2.580 | 1,600 |
| 2024-09-30 | 4.172 | 4.252 | 4.156 | 4.156 | 2.580 | 2,263 |
| 2024-09-27 | 4.172 | 4.204 | 4.156 | 4.156 | 2.580 | 2,767 |
| 2024-09-26 | 4.188 | 4.204 | 4.156 | 4.156 | 2.580 | 2,572 |
| 2024-09-25 | 4.172 | 4.204 | 4.156 | 4.204 | 2.610 | 219 |
| 2024-09-24 | 4.188 | 4.188 | 4.075 | 4.188 | 2.600 | 1,467 |
| 2024-09-23 | 4.188 | 4.188 | 4.091 | 4.156 | 2.580 | 1,713 |
| 2024-09-20 | 4.236 | 4.236 | 4.172 | 4.220 | 2.620 | 3,727 |
| 2024-09-19 | 4.140 | 4.220 | 4.091 | 4.188 | 2.600 | 20,909 |
| 2024-09-18 | 4.188 | 4.188 | 4.091 | 4.188 | 2.600 | 102 |
| 2024-09-17 | 4.124 | 4.140 | 4.075 | 4.140 | 2.570 | 860 |
| 2024-09-16 | 4.236 | 4.236 | 4.140 | 4.140 | 2.570 | 138 |
| 2024-09-13 | 4.236 | 4.236 | 4.107 | 4.236 | 2.630 | 3,669 |
| 2024-09-12 | 4.075 | 4.252 | 3.979 | 4.204 | 2.610 | 8,825 |
| 2024-09-11 | 4.172 | 4.172 | 4.075 | 4.091 | 2.540 | 273 |
| 2024-09-10 | 3.946 | 4.172 | 3.946 | 4.172 | 2.590 | 3,523 |
| 2024-09-09 | 4.252 | 4.252 | 3.818 | 4.107 | 2.550 | 5,944 |
| 2024-09-06 | 4.091 | 4.269 | 4.027 | 4.156 | 2.580 | 2,873 |
| 2024-09-05 | 4.124 | 4.124 | 4.075 | 4.091 | 2.540 | 1,542 |
| 2024-09-04 | 4.220 | 4.269 | 4.075 | 4.220 | 2.620 | 1,318 |
| 2024-09-03 | 4.220 | 4.220 | 4.059 | 4.059 | 2.520 | 493 |
| 2024-09-02 | 4.317 | 4.317 | 4.124 | 4.204 | 2.610 | 1,261 |
| 2024-08-30 | 4.397 | 4.397 | 4.140 | 4.317 | 2.680 | 4,808 |
| 2024-08-29 | 4.204 | 4.381 | 3.995 | 4.269 | 2.650 | 42,232 |
| 2024-08-28 | 4.204 | 4.220 | 4.188 | 4.204 | 2.610 | 8,233 |
| 2024-08-27 | 4.204 | 4.301 | 4.188 | 4.188 | 2.600 | 2,521 |
| 2024-08-26 | 4.317 | 4.317 | 4.317 | 4.317 | 2.680 | 158 |
| 2024-08-23 | 4.204 | 4.333 | 4.188 | 4.333 | 2.690 | 2,322 |
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.