Summa Defence Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.790	0.818	0.772	0.790	79.000	115
2023-06-14	0.780	0.797	0.773	0.780	78.000	1,262
2023-06-13	0.810	0.847	0.797	0.797	79.700	940
2023-06-12	0.832	0.832	0.792	0.817	81.700	436
2023-06-09	0.840	0.840	0.786	0.832	83.200	1,326
2023-06-08	0.874	0.874	0.753	0.840	84.000	1,032
2023-06-07	0.839	0.879	0.839	0.874	87.400	3,960
2023-06-05	0.769	0.856	0.769	0.839	83.900	2,199
2023-06-02	0.844	0.856	0.700	0.789	78.900	1,019
2023-06-01	0.880	0.896	0.700	0.844	84.400	1,939
2023-05-31	0.778	0.989	0.778	0.850	85.000	8,433
2023-05-30	0.712	0.750	0.689	0.749	74.900	2,510
2023-05-29	0.693	0.712	0.669	0.712	71.200	2,424
2023-05-26	0.693	0.693	0.629	0.688	68.800	1,234
2023-05-25	0.700	0.700	0.647	0.688	68.800	838
2023-05-24	0.690	0.709	0.652	0.652	65.200	588
2023-05-23	0.697	0.697	0.679	0.679	67.900	561
2023-05-22	0.700	0.700	0.679	0.697	69.700	183
2023-05-19	0.680	0.680	0.669	0.679	67.900	762
2023-05-17	0.682	0.688	0.600	0.680	68.000	1,422
2023-05-16	0.650	0.689	0.650	0.676	67.600	320
2023-05-15	0.690	0.690	0.654	0.686	68.600	1,639
2023-05-12	0.620	0.690	0.620	0.690	69.000	884
2023-05-11	0.696	0.696	0.658	0.690	69.000	461
2023-05-10	0.640	0.697	0.637	0.696	69.600	557
2023-05-09	0.640	0.697	0.615	0.674	67.400	2,176
2023-05-08	0.720	0.720	0.625	0.640	64.000	2,559
2023-05-05	0.663	0.720	0.662	0.720	72.000	4,259
2023-05-04	0.639	0.662	0.612	0.662	66.200	4,123
2023-05-03	0.648	0.648	0.610	0.630	63.000	994
2023-05-02	0.625	0.631	0.610	0.625	62.500	558
2023-04-28	0.610	0.630	0.600	0.625	62.500	407
2023-04-27	0.610	0.615	0.590	0.610	61.000	795
2023-04-26	0.652	0.652	0.602	0.621	62.100	237
2023-04-25	0.619	0.675	0.612	0.653	65.300	494
2023-04-24	0.631	0.679	0.596	0.600	60.000	1,962
2023-04-21	0.636	0.680	0.636	0.650	65.000	1,059
2023-04-20	0.661	0.665	0.658	0.664	66.400	137
2023-04-19	0.663	0.679	0.629	0.658	65.800	1,933
2023-04-18	0.641	0.665	0.599	0.663	66.300	4,460
2023-04-17	0.665	0.665	0.626	0.643	64.300	762
2023-04-14	0.683	0.683	0.644	0.664	66.400	3,296
2023-04-13	0.652	0.698	0.603	0.643	64.300	638
2023-04-12	0.680	0.680	0.629	0.652	65.200	3,139
2023-04-11	0.692	0.692	0.619	0.687	68.700	398
2023-04-06	0.646	0.709	0.575	0.692	69.200	427
2023-04-05	0.668	0.668	0.602	0.646	64.600	1,085
2023-04-04	0.666	0.675	0.665	0.668	66.800	197
2023-04-03	0.709	0.709	0.651	0.676	67.600	248
2023-03-31	0.655	0.710	0.655	0.702	70.200	415
2023-03-30	0.638	0.660	0.636	0.655	65.500	166
2023-03-29	0.648	0.659	0.635	0.638	63.800	584
2023-03-28	0.670	0.699	0.600	0.648	64.800	6,282
2023-03-27	0.660	0.704	0.650	0.670	67.000	2,290
2023-03-24	0.620	0.661	0.620	0.659	65.900	2,615
2023-03-23	0.658	0.659	0.601	0.620	62.000	500
2023-03-22	0.659	0.659	0.619	0.619	61.900	126
2023-03-21	0.689	0.689	0.645	0.645	64.500	1,023
2023-03-20	0.664	0.749	0.615	0.645	64.500	822
2023-03-17	0.689	0.699	0.654	0.664	66.400	3,256

← NewerPage 15 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.