Summa Defence Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.400	0.448	0.386	0.444	44.400	1,174
2024-08-21	0.400	0.400	0.374	0.390	39.000	95
2024-08-20	0.384	0.420	0.330	0.420	42.000	2,692
2024-08-19	0.398	0.400	0.360	0.386	38.600	659
2024-08-16	0.386	0.398	0.386	0.398	39.800	2
2024-08-15	0.360	0.400	0.358	0.398	39.800	497
2024-08-14	0.390	0.396	0.350	0.396	39.600	8
2024-08-13	0.398	0.398	0.398	0.398	39.800	3
2024-08-12	0.394	0.414	0.394	0.410	41.000	335
2024-08-09	0.374	0.490	0.350	0.394	39.400	315
2024-08-08	0.374	0.374	0.348	0.374	37.400	828
2024-08-07	0.360	0.400	0.342	0.374	37.400	2,566
2024-08-06	0.368	0.368	0.350	0.360	36.000	268
2024-08-05	0.388	0.388	0.350	0.368	36.800	168
2024-08-02	0.374	0.396	0.374	0.396	39.600	62
2024-08-01	0.402	0.402	0.354	0.374	37.400	80
2024-07-31	0.396	0.396	0.372	0.394	39.400	60
2024-07-30	0.354	0.400	0.354	0.396	39.600	93
2024-07-29	0.388	0.388	0.352	0.352	35.200	67
2024-07-26	0.354	0.392	0.354	0.388	38.800	41
2024-07-25	0.350	0.400	0.350	0.378	37.800	31
2024-07-24	0.380	0.400	0.364	0.382	38.200	1,110
2024-07-23	0.404	0.404	0.378	0.380	38.000	114
2024-07-22	0.372	0.404	0.372	0.404	40.400	994
2024-07-19	0.384	0.400	0.362	0.372	37.200	34
2024-07-18	0.404	0.404	0.368	0.384	38.400	284
2024-07-17	0.364	0.402	0.364	0.392	39.200	48
2024-07-16	0.374	0.406	0.372	0.404	40.400	185
2024-07-15	0.372	0.402	0.352	0.380	38.000	1,849
2024-07-12	0.400	0.400	0.346	0.380	38.000	680
2024-07-11	0.398	0.402	0.392	0.392	39.200	257
2024-07-10	0.422	0.422	0.396	0.402	40.200	434
2024-07-09	0.438	0.438	0.396	0.422	42.200	275
2024-07-08	0.400	0.432	0.400	0.432	43.200	67
2024-07-05	0.412	0.440	0.410	0.440	44.000	549
2024-07-04	0.444	0.444	0.400	0.444	44.400	1,648
2024-07-03	0.422	0.448	0.410	0.448	44.800	259
2024-07-02	0.490	0.490	0.406	0.442	44.200	777
2024-07-01	0.480	0.480	0.480	0.480	48.000	0
2024-06-28	0.420	0.482	0.418	0.480	48.000	182
2024-06-27	0.486	0.490	0.372	0.488	48.800	1,806
2024-06-26	0.428	0.490	0.424	0.490	49.000	1,725
2024-06-25	0.454	0.454	0.434	0.434	43.400	151
2024-06-24	0.416	0.454	0.416	0.454	45.400	87
2024-06-20	0.478	0.478	0.416	0.416	41.600	444
2024-06-19	0.422	0.478	0.422	0.478	47.800	368
2024-06-18	0.456	0.456	0.422	0.454	45.400	265
2024-06-17	0.450	0.456	0.422	0.456	45.600	171
2024-06-14	0.476	0.476	0.444	0.450	45.000	245
2024-06-13	0.478	0.478	0.440	0.476	47.600	24
2024-06-12	0.488	0.488	0.420	0.478	47.800	746
2024-06-11	0.462	0.488	0.440	0.488	48.800	1,705
2024-06-10	0.490	0.490	0.456	0.464	46.400	73
2024-06-07	0.470	0.492	0.460	0.490	49.000	506
2024-06-05	0.496	0.496	0.460	0.496	49.600	213
2024-06-04	0.476	0.494	0.462	0.492	49.200	21
2024-06-03	0.476	0.498	0.476	0.476	47.600	190
2024-05-31	0.475	0.490	0.475	0.475	47.500	86
2024-05-30	0.470	0.470	0.462	0.470	47.000	17
2024-05-29	0.475	0.475	0.460	0.475	47.500	149

← NewerPage 10 of 21 · 1,257 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.