Summa Defence Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.820 | 2.830 | 2.215 | 2.340 | 2.340 | 87,513 |
| 2026-10-16 | 2.790 | 2.865 | 2.500 | 2.820 | 2.820 | 90,651 |
| 2026-10-15 | 2.900 | 2.990 | 2.700 | 2.860 | 2.860 | 97,787 |
| 2026-10-14 | 3.835 | 3.865 | 2.610 | 2.820 | 2.820 | 346,466 |
| 2026-10-13 | 2.520 | 4.090 | 2.520 | 4.000 | 4.000 | 446,574 |
| 2026-10-12 | 2.060 | 3.090 | 2.060 | 2.520 | 2.520 | 239,410 |
| 2026-10-09 | 1.956 | 2.115 | 1.948 | 2.035 | 2.035 | 128,907 |
| 2026-10-08 | 1.886 | 1.988 | 1.886 | 1.954 | 1.954 | 12,220 |
| 2026-10-07 | 1.900 | 1.972 | 1.858 | 1.880 | 1.880 | 31,985 |
| 2026-10-06 | 1.722 | 2.065 | 1.528 | 1.800 | 1.800 | 205,673 |
| 2026-10-05 | 3.195 | 3.335 | 1.172 | 1.698 | 1.698 | 529,490 |
| 2026-10-02 | 3.150 | 3.430 | 3.000 | 3.195 | 3.195 | 314,492 |
| 2026-10-01 | 5.500 | 5.580 | 2.875 | 3.100 | 3.100 | 966,537 |
| 2026-09-30 | 2.420 | 5.330 | 2.420 | 5.330 | 5.330 | 677,081 |
| 2026-09-29 | 2.555 | 2.580 | 2.410 | 2.480 | 2.480 | 22,685 |
| 2026-09-28 | 2.745 | 2.745 | 2.505 | 2.525 | 2.525 | 10,698 |
| 2026-09-25 | 2.860 | 2.995 | 2.620 | 2.620 | 2.620 | 11,506 |
| 2026-09-24 | 2.770 | 3.315 | 2.480 | 2.860 | 2.860 | 93,284 |
| 2026-09-23 | 2.620 | 3.100 | 2.360 | 2.810 | 2.810 | 39,175 |
| 2026-09-22 | 2.950 | 2.950 | 2.465 | 2.650 | 2.650 | 8,372 |
| 2026-09-21 | 2.990 | 2.990 | 2.475 | 2.885 | 2.885 | 42,366 |
| 2026-09-18 | 3.170 | 3.170 | 2.870 | 2.990 | 2.990 | 41,968 |
| 2026-09-17 | 2.905 | 3.850 | 2.815 | 3.005 | 3.005 | 142,156 |
| 2026-09-16 | 1.892 | 4.365 | 1.892 | 2.870 | 2.870 | 231,024 |
| 2026-09-15 | 2.185 | 2.185 | 1.330 | 1.894 | 1.894 | 120,725 |
| 2026-09-14 | 4.295 | 4.295 | 2.160 | 2.200 | 2.200 | 246,061 |
| 2026-09-11 | 4.240 | 4.550 | 4.085 | 4.375 | 4.375 | 9,836 |
| 2026-09-10 | 4.045 | 4.220 | 4.045 | 4.220 | 4.220 | 1,897 |
| 2026-09-09 | 4.350 | 4.350 | 4.165 | 4.165 | 4.165 | 5,464 |
| 2026-09-08 | 4.740 | 4.740 | 4.345 | 4.345 | 4.345 | 5,056 |
| 2026-09-07 | 4.755 | 4.975 | 4.350 | 4.440 | 4.440 | 15,457 |
| 2026-09-04 | 4.785 | 5.400 | 4.755 | 4.755 | 4.755 | 14,988 |
| 2026-09-03 | 4.475 | 4.765 | 4.450 | 4.675 | 4.675 | 10,838 |
| 2026-09-02 | 4.680 | 4.680 | 4.400 | 4.475 | 4.475 | 29,568 |
| 2026-09-01 | 4.750 | 4.750 | 4.000 | 4.000 | 4.000 | 6,905 |
| 2026-08-31 | 4.910 | 4.945 | 4.590 | 4.660 | 4.660 | 16,795 |
| 2026-08-28 | 4.775 | 5.170 | 4.775 | 4.900 | 4.900 | 21,623 |
| 2026-08-27 | 4.655 | 5.000 | 4.635 | 4.740 | 4.740 | 33,231 |
| 2026-08-26 | 4.620 | 4.685 | 4.560 | 4.655 | 4.655 | 14,565 |
| 2026-08-25 | 4.495 | 4.640 | 4.495 | 4.550 | 4.550 | 10,821 |
| 2026-08-24 | 4.470 | 4.615 | 4.415 | 4.515 | 4.515 | 5,635 |
| 2026-08-21 | 4.220 | 4.365 | 4.220 | 4.340 | 4.340 | 8,870 |
| 2026-08-20 | 4.100 | 4.545 | 4.100 | 4.250 | 4.250 | 17,448 |
| 2026-08-19 | 4.580 | 4.580 | 4.205 | 4.205 | 4.205 | 28,157 |
| 2026-08-18 | 4.640 | 4.720 | 4.620 | 4.625 | 4.625 | 4,033 |
| 2026-08-17 | 4.655 | 4.740 | 4.655 | 4.735 | 4.735 | 5,773 |
| 2026-08-14 | 4.685 | 4.735 | 4.580 | 4.580 | 4.580 | 2,909 |
| 2026-08-13 | 4.395 | 4.595 | 4.385 | 4.575 | 4.575 | 1,952 |
| 2026-08-12 | 4.500 | 4.500 | 4.365 | 4.440 | 4.440 | 18,750 |
| 2026-08-11 | 4.725 | 4.725 | 4.495 | 4.535 | 4.535 | 23,305 |
| 2026-08-10 | 4.880 | 4.885 | 4.615 | 4.725 | 4.725 | 24,881 |
| 2026-08-07 | 4.990 | 4.990 | 4.745 | 4.830 | 4.830 | 12,598 |
| 2026-08-06 | 5.170 | 5.170 | 4.950 | 4.990 | 4.990 | 6,709 |
| 2026-08-05 | 4.745 | 5.040 | 4.705 | 5.010 | 5.010 | 19,433 |
| 2026-08-04 | 5.370 | 5.380 | 4.860 | 5.020 | 5.020 | 31,833 |
| 2026-08-03 | 5.510 | 5.540 | 5.110 | 5.370 | 5.370 | 14,788 |
| 2026-07-31 | 5.520 | 5.570 | 5.420 | 5.510 | 5.510 | 4,921 |
| 2026-07-30 | 5.510 | 5.750 | 5.490 | 5.540 | 5.540 | 2,265 |
| 2026-07-29 | 5.450 | 5.490 | 5.340 | 5.410 | 5.410 | 8,284 |
| 2026-07-28 | 5.510 | 5.560 | 5.440 | 5.480 | 5.480 | 2,893 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.