Summa Defence Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 0.520 | 0.520 | 0.475 | 0.475 | 47.500 | 44 |
| 2024-05-27 | 0.475 | 0.475 | 0.452 | 0.454 | 45.400 | 69 |
| 2024-05-24 | 0.496 | 0.496 | 0.475 | 0.492 | 49.200 | 49 |
| 2024-05-23 | 0.452 | 0.538 | 0.451 | 0.496 | 49.600 | 316 |
| 2024-05-22 | 0.470 | 0.499 | 0.460 | 0.460 | 46.000 | 166 |
| 2024-05-21 | 0.518 | 0.546 | 0.461 | 0.470 | 47.000 | 169 |
| 2024-05-20 | 0.482 | 0.518 | 0.482 | 0.518 | 51.800 | 56 |
| 2024-05-17 | 0.500 | 0.526 | 0.482 | 0.508 | 50.800 | 359 |
| 2024-05-16 | 0.530 | 0.556 | 0.504 | 0.556 | 55.600 | 123 |
| 2024-05-15 | 0.524 | 0.538 | 0.518 | 0.528 | 52.800 | 981 |
| 2024-05-14 | 0.542 | 0.560 | 0.524 | 0.538 | 53.800 | 246 |
| 2024-05-13 | 0.502 | 0.556 | 0.502 | 0.554 | 55.400 | 120 |
| 2024-05-10 | 0.540 | 0.566 | 0.540 | 0.566 | 56.600 | 61 |
| 2024-05-08 | 0.540 | 0.554 | 0.540 | 0.540 | 54.000 | 11 |
| 2024-05-07 | 0.504 | 0.598 | 0.504 | 0.540 | 54.000 | 262 |
| 2024-05-06 | 0.506 | 0.572 | 0.490 | 0.504 | 50.400 | 1,767 |
| 2024-05-03 | 0.534 | 0.536 | 0.500 | 0.506 | 50.600 | 200 |
| 2024-05-02 | 0.485 | 0.536 | 0.485 | 0.536 | 53.600 | 115 |
| 2024-04-30 | 0.461 | 0.526 | 0.461 | 0.500 | 50.000 | 125 |
| 2024-04-29 | 0.534 | 0.534 | 0.512 | 0.522 | 52.200 | 74 |
| 2024-04-26 | 0.544 | 0.544 | 0.495 | 0.534 | 53.400 | 103 |
| 2024-04-25 | 0.520 | 0.568 | 0.502 | 0.544 | 54.400 | 449 |
| 2024-04-24 | 0.520 | 0.568 | 0.520 | 0.520 | 52.000 | 45 |
| 2024-04-23 | 0.510 | 0.542 | 0.499 | 0.522 | 52.200 | 366 |
| 2024-04-22 | 0.512 | 0.512 | 0.500 | 0.510 | 51.000 | 61 |
| 2024-04-19 | 0.480 | 0.548 | 0.480 | 0.512 | 51.200 | 3,753 |
| 2024-04-18 | 0.500 | 0.530 | 0.465 | 0.480 | 48.000 | 415 |
| 2024-04-17 | 0.546 | 0.546 | 0.465 | 0.500 | 50.000 | 360 |
| 2024-04-16 | 0.500 | 0.538 | 0.490 | 0.500 | 50.000 | 380 |
| 2024-04-15 | 0.472 | 0.500 | 0.472 | 0.500 | 50.000 | 71 |
| 2024-04-12 | 0.499 | 0.536 | 0.416 | 0.485 | 48.500 | 606 |
| 2024-04-11 | 0.418 | 0.451 | 0.418 | 0.451 | 45.100 | 263 |
| 2024-04-10 | 0.500 | 0.500 | 0.415 | 0.451 | 45.100 | 288 |
| 2024-04-09 | 0.450 | 0.490 | 0.450 | 0.457 | 45.700 | 23 |
| 2024-04-08 | 0.460 | 0.461 | 0.460 | 0.460 | 46.000 | 79 |
| 2024-04-05 | 0.433 | 0.499 | 0.433 | 0.460 | 46.000 | 878 |
| 2024-04-04 | 0.470 | 0.470 | 0.455 | 0.455 | 45.500 | 628 |
| 2024-04-03 | 0.470 | 0.496 | 0.442 | 0.472 | 47.200 | 1,154 |
| 2024-04-02 | 0.446 | 0.495 | 0.416 | 0.495 | 49.500 | 1,407 |
| 2024-03-28 | 0.477 | 0.477 | 0.440 | 0.446 | 44.600 | 285 |
| 2024-03-27 | 0.457 | 0.478 | 0.457 | 0.477 | 47.700 | 898 |
| 2024-03-26 | 0.404 | 0.478 | 0.404 | 0.457 | 45.650 | 823 |
| 2024-03-25 | 0.493 | 0.493 | 0.432 | 0.478 | 47.800 | 225 |
| 2024-03-22 | 0.400 | 0.493 | 0.400 | 0.493 | 49.300 | 1,401 |
| 2024-03-21 | 0.430 | 0.476 | 0.420 | 0.461 | 46.050 | 3,790 |
| 2024-03-20 | 0.448 | 0.463 | 0.429 | 0.455 | 45.450 | 171 |
| 2024-03-19 | 0.469 | 0.469 | 0.428 | 0.448 | 44.750 | 465 |
| 2024-03-18 | 0.432 | 0.477 | 0.429 | 0.471 | 47.100 | 127 |
| 2024-03-15 | 0.451 | 0.481 | 0.431 | 0.432 | 43.200 | 584 |
| 2024-03-14 | 0.450 | 0.458 | 0.401 | 0.451 | 45.100 | 264 |
| 2024-03-13 | 0.461 | 0.461 | 0.411 | 0.458 | 45.800 | 895 |
| 2024-03-12 | 0.471 | 0.495 | 0.427 | 0.461 | 46.050 | 265 |
| 2024-03-11 | 0.470 | 0.495 | 0.426 | 0.485 | 48.500 | 93 |
| 2024-03-08 | 0.462 | 0.489 | 0.397 | 0.466 | 46.550 | 711 |
| 2024-03-07 | 0.457 | 0.483 | 0.358 | 0.462 | 46.200 | 4,240 |
| 2024-03-06 | 0.393 | 0.485 | 0.393 | 0.457 | 45.700 | 281 |
| 2024-03-05 | 0.485 | 0.485 | 0.401 | 0.485 | 48.500 | 680 |
| 2024-03-04 | 0.500 | 0.507 | 0.488 | 0.499 | 49.900 | 337 |
| 2024-03-01 | 0.520 | 0.540 | 0.507 | 0.507 | 50.700 | 352 |
| 2024-02-29 | 0.512 | 0.540 | 0.501 | 0.520 | 52.000 | 482 |
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.