Summa Defence Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.620	0.630	0.600	0.619	61.900	70
2023-09-08	0.630	0.640	0.614	0.639	63.900	550
2023-09-07	0.650	0.670	0.640	0.640	64.000	310
2023-09-06	0.660	0.676	0.644	0.646	64.600	112
2023-09-05	0.660	0.670	0.648	0.660	66.000	172
2023-09-04	0.670	0.670	0.660	0.660	66.000	951
2023-09-01	0.610	0.650	0.610	0.650	65.000	846
2023-08-31	0.625	0.649	0.625	0.648	64.800	236
2023-08-30	0.663	0.669	0.640	0.645	64.500	351
2023-08-29	0.710	0.710	0.633	0.663	66.300	1,225
2023-08-28	0.726	0.777	0.650	0.710	71.000	867
2023-08-25	0.726	0.726	0.602	0.718	71.800	260
2023-08-24	0.722	0.780	0.614	0.726	72.600	620
2023-08-23	0.770	0.770	0.717	0.722	72.200	343
2023-08-22	0.700	0.795	0.700	0.770	77.000	424
2023-08-21	0.790	0.790	0.717	0.752	75.200	589
2023-08-18	0.740	0.790	0.723	0.790	79.000	280
2023-08-17	0.790	0.790	0.729	0.740	74.000	443
2023-08-16	0.725	0.800	0.725	0.790	79.000	230
2023-08-15	0.756	0.775	0.600	0.725	72.500	628
2023-08-14	0.780	0.780	0.709	0.756	75.600	1,743
2023-08-11	0.769	0.784	0.714	0.780	78.000	193
2023-08-10	0.794	0.794	0.708	0.770	77.000	510
2023-08-09	0.790	0.795	0.760	0.794	79.400	210
2023-08-08	0.761	0.805	0.761	0.791	79.100	759
2023-08-07	0.772	0.772	0.761	0.761	76.100	384
2023-08-04	0.798	0.798	0.770	0.772	77.200	76
2023-08-03	0.760	0.798	0.760	0.797	79.700	611
2023-08-02	0.783	0.799	0.752	0.770	77.000	499
2023-08-01	0.807	0.807	0.788	0.799	79.900	647
2023-07-31	0.789	0.812	0.757	0.807	80.700	755
2023-07-28	0.789	0.789	0.773	0.789	78.900	433
2023-07-27	0.762	0.794	0.756	0.789	78.900	552
2023-07-26	0.820	0.820	0.720	0.762	76.200	756
2023-07-25	0.797	0.797	0.746	0.785	78.500	387
2023-07-24	0.752	0.752	0.610	0.735	73.500	62
2023-07-21	0.785	0.785	0.601	0.752	75.200	937
2023-07-20	0.785	0.800	0.785	0.785	78.500	168
2023-07-19	0.785	0.788	0.767	0.781	78.100	67
2023-07-18	0.720	0.806	0.705	0.780	78.000	413
2023-07-17	0.770	0.770	0.723	0.744	74.400	428
2023-07-14	0.810	0.810	0.735	0.770	77.000	1,033
2023-07-13	0.800	0.829	0.790	0.810	81.000	87
2023-07-12	0.821	0.849	0.785	0.800	80.000	286
2023-07-11	0.850	0.850	0.811	0.821	82.100	129
2023-07-10	0.830	0.847	0.808	0.845	84.500	279
2023-07-07	0.810	0.879	0.795	0.830	83.000	704
2023-07-06	0.810	0.835	0.810	0.812	81.200	263
2023-07-05	0.848	0.848	0.804	0.838	83.800	1,567
2023-07-04	0.864	0.864	0.815	0.848	84.800	1,049
2023-07-03	0.840	0.872	0.822	0.837	83.700	665
2023-06-30	0.849	0.850	0.833	0.840	84.000	698
2023-06-29	0.830	0.850	0.800	0.849	84.900	1,280
2023-06-28	0.845	0.850	0.812	0.830	83.000	1,714
2023-06-27	0.710	0.850	0.695	0.812	81.200	3,960
2023-06-26	0.710	0.744	0.703	0.724	72.400	604
2023-06-22	0.741	0.742	0.710	0.712	71.200	1,291
2023-06-21	0.782	0.782	0.735	0.745	74.500	1,050
2023-06-20	0.778	0.795	0.766	0.782	78.200	881
2023-06-19	0.750	0.795	0.736	0.778	77.800	316

← NewerPage 14 of 21 · 1,258 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.