Summa Defence Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.500	0.554	0.500	0.512	51.200	209
2024-02-27	0.479	0.500	0.470	0.500	50.000	548
2024-02-26	0.520	0.520	0.471	0.495	49.500	318
2024-02-23	0.513	0.554	0.500	0.505	50.500	371
2024-02-22	0.481	0.532	0.481	0.513	51.300	78
2024-02-21	0.554	0.554	0.492	0.498	49.800	80
2024-02-20	0.564	0.564	0.492	0.516	51.600	150
2024-02-19	0.501	0.564	0.481	0.564	56.400	54
2024-02-16	0.502	0.503	0.469	0.501	50.100	445
2024-02-15	0.483	0.540	0.461	0.502	50.200	2,103
2024-02-14	0.539	0.539	0.461	0.483	48.300	300
2024-02-13	0.578	0.578	0.503	0.515	51.500	307
2024-02-12	0.499	0.535	0.416	0.535	53.500	945
2024-02-09	0.508	0.523	0.469	0.507	50.700	756
2024-02-08	0.521	0.534	0.499	0.525	52.500	2,189
2024-02-07	0.520	0.545	0.520	0.522	52.200	238
2024-02-06	0.546	0.546	0.520	0.520	52.000	288
2024-02-05	0.524	0.566	0.524	0.546	54.600	498
2024-02-02	0.585	0.629	0.553	0.567	56.700	250
2024-02-01	0.638	0.638	0.557	0.585	58.500	149
2024-01-31	0.560	0.638	0.515	0.638	63.800	149
2024-01-30	0.559	0.641	0.559	0.560	56.000	233
2024-01-29	0.600	0.640	0.519	0.559	55.900	3,123
2024-01-26	0.541	0.640	0.409	0.582	58.200	1,802
2024-01-25	0.485	0.541	0.485	0.541	54.100	674
2024-01-24	0.538	0.538	0.491	0.536	53.600	84
2024-01-23	0.492	0.538	0.490	0.538	53.800	676
2024-01-22	0.539	0.552	0.513	0.552	55.200	116
2024-01-19	0.549	0.549	0.508	0.539	53.900	211
2024-01-18	0.483	0.550	0.483	0.550	55.000	401
2024-01-17	0.513	0.520	0.480	0.520	52.000	688
2024-01-16	0.513	0.536	0.480	0.513	51.300	616
2024-01-15	0.537	0.537	0.514	0.536	53.600	6
2024-01-12	0.562	0.562	0.540	0.551	55.100	64
2024-01-11	0.529	0.563	0.529	0.540	54.000	220
2024-01-10	0.550	0.608	0.538	0.551	55.100	466
2024-01-09	0.580	0.608	0.548	0.556	55.600	26
2024-01-08	0.557	0.609	0.557	0.569	56.900	481
2024-01-05	0.608	0.610	0.481	0.610	61.000	271
2024-01-04	0.611	0.612	0.571	0.608	60.800	454
2024-01-03	0.595	0.616	0.550	0.611	61.100	2,944
2024-01-02	0.531	0.617	0.493	0.595	59.500	496
2023-12-29	0.530	0.629	0.528	0.531	53.100	7,668
2023-12-28	0.470	0.529	0.461	0.505	50.500	3,016
2023-12-27	0.527	0.527	0.461	0.498	49.750	2,268
2023-12-22	0.470	0.528	0.470	0.527	52.700	1,913
2023-12-21	0.495	0.569	0.450	0.529	52.900	3,287
2023-12-20	0.490	0.495	0.461	0.495	49.500	53
2023-12-19	0.497	0.497	0.470	0.490	49.000	138
2023-12-18	0.499	0.499	0.458	0.497	49.650	121
2023-12-15	0.500	0.509	0.482	0.508	50.800	93
2023-12-14	0.434	0.509	0.434	0.500	50.000	592
2023-12-13	0.409	0.484	0.409	0.471	47.100	1,871
2023-12-12	0.355	0.490	0.355	0.469	46.850	2,062
2023-12-11	0.506	0.506	0.451	0.489	48.900	426
2023-12-08	0.506	0.507	0.450	0.507	50.700	96
2023-12-07	0.458	0.507	0.458	0.507	50.700	1,013
2023-12-06	0.462	0.519	0.462	0.493	49.300	132
2023-12-05	0.498	0.509	0.451	0.509	50.900	33
2023-12-04	0.490	0.498	0.489	0.498	49.750	247

← NewerPage 12 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.