Summa Defence Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.468	0.500	0.468	0.489	48.850	145
2023-11-30	0.454	0.550	0.450	0.467	46.700	1,254
2023-11-29	0.454	0.460	0.454	0.454	45.400	42
2023-11-28	0.482	0.523	0.455	0.460	46.000	559
2023-11-27	0.490	0.490	0.482	0.482	48.150	42
2023-11-24	0.517	0.517	0.473	0.490	49.000	233
2023-11-23	0.489	0.519	0.488	0.519	51.900	998
2023-11-22	0.498	0.503	0.461	0.489	48.850	157
2023-11-21	0.500	0.500	0.450	0.498	49.800	530
2023-11-20	0.508	0.509	0.474	0.500	49.950	153
2023-11-17	0.471	0.549	0.471	0.503	50.300	51
2023-11-16	0.470	0.505	0.470	0.505	50.500	811
2023-11-15	0.490	0.509	0.453	0.505	50.500	680
2023-11-14	0.501	0.526	0.423	0.490	48.950	1,253
2023-11-13	0.487	0.538	0.487	0.501	50.100	425
2023-11-10	0.491	0.549	0.491	0.541	54.100	1,511
2023-11-09	0.525	0.559	0.486	0.520	52.000	497
2023-11-08	0.537	0.565	0.518	0.545	54.500	404
2023-11-07	0.567	0.567	0.536	0.566	56.600	429
2023-11-06	0.560	0.567	0.542	0.567	56.700	647
2023-11-03	0.580	0.580	0.511	0.570	57.000	102
2023-11-02	0.480	0.629	0.480	0.580	58.000	40
2023-11-01	0.570	0.589	0.498	0.571	57.100	362
2023-10-31	0.521	0.590	0.521	0.570	57.000	120
2023-10-30	0.411	0.521	0.410	0.521	52.100	1,144
2023-10-27	0.520	0.537	0.506	0.521	52.100	155
2023-10-26	0.549	0.549	0.507	0.530	53.000	489
2023-10-25	0.568	0.568	0.550	0.552	55.200	74
2023-10-24	0.544	0.600	0.543	0.568	56.800	172
2023-10-23	0.596	0.599	0.540	0.579	57.900	83
2023-10-20	0.576	0.596	0.550	0.596	59.600	263
2023-10-19	0.539	0.646	0.539	0.586	58.600	84
2023-10-18	0.539	0.590	0.539	0.560	56.000	374
2023-10-17	0.620	0.620	0.568	0.591	59.100	399
2023-10-16	0.613	0.617	0.556	0.603	60.300	216
2023-10-13	0.523	0.629	0.523	0.590	59.000	1,107
2023-10-12	0.515	0.521	0.515	0.521	52.100	297
2023-10-11	0.526	0.526	0.499	0.523	52.300	123
2023-10-10	0.491	0.526	0.491	0.526	52.600	878
2023-10-09	0.505	0.519	0.492	0.510	51.000	222
2023-10-06	0.530	0.530	0.504	0.519	51.900	542
2023-10-05	0.594	0.594	0.505	0.530	53.000	1,455
2023-10-04	0.600	0.600	0.491	0.594	59.400	944
2023-10-03	0.504	0.672	0.431	0.600	60.000	662
2023-10-02	0.542	0.542	0.521	0.540	54.000	515
2023-09-29	0.550	0.560	0.515	0.560	56.000	1,185
2023-09-28	0.568	0.598	0.546	0.550	55.000	1,173
2023-09-27	0.559	0.576	0.552	0.568	56.800	503
2023-09-26	0.569	0.594	0.563	0.594	59.400	1,152
2023-09-25	0.573	0.598	0.568	0.572	57.200	2,368
2023-09-22	0.614	0.614	0.562	0.614	61.400	116
2023-09-21	0.560	0.629	0.560	0.614	61.400	140
2023-09-20	0.600	0.639	0.505	0.557	55.700	1,075
2023-09-19	0.602	0.641	0.593	0.600	60.000	427
2023-09-18	0.631	0.631	0.605	0.606	60.600	204
2023-09-15	0.604	0.631	0.604	0.631	63.100	523
2023-09-14	0.602	0.620	0.592	0.620	62.000	784
2023-09-13	0.580	0.653	0.565	0.566	56.600	685
2023-09-12	0.619	0.619	0.560	0.600	60.000	381
2023-09-11	0.620	0.630	0.600	0.619	61.900	70

← NewerPage 13 of 22 · 1,261 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.