Summa Defence Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	0.760	0.760	0.697	0.739	73.900	3,018
2023-03-15	0.756	0.763	0.730	0.760	76.000	1,947
2023-03-14	0.759	0.764	0.733	0.756	75.600	1,625
2023-03-13	0.810	0.887	0.747	0.764	76.400	2,036
2023-03-10	0.896	0.896	0.750	0.809	80.900	5,247
2023-03-09	0.895	0.908	0.877	0.900	90.000	609
2023-03-08	0.899	0.899	0.849	0.895	89.500	324
2023-03-07	0.858	0.900	0.858	0.880	88.000	1,557
2023-03-06	0.886	0.924	0.858	0.858	85.800	2,376
2023-03-03	0.841	0.885	0.803	0.858	85.800	1,865
2023-03-02	0.849	0.890	0.830	0.830	83.000	1,386
2023-03-01	0.776	0.846	0.776	0.829	82.900	799
2023-02-28	0.720	0.793	0.720	0.776	77.600	716
2023-02-27	0.700	0.797	0.700	0.720	72.000	726
2023-02-24	0.730	0.774	0.711	0.741	74.100	1,101
2023-02-23	0.759	0.759	0.730	0.744	74.400	967
2023-02-22	0.823	0.823	0.750	0.751	75.100	163
2023-02-21	0.796	0.796	0.724	0.724	72.400	410
2023-02-20	0.784	0.843	0.779	0.796	79.600	415
2023-02-17	0.775	0.833	0.717	0.784	78.400	593
2023-02-16	0.791	0.804	0.772	0.775	77.500	99
2023-02-15	0.780	0.823	0.755	0.791	79.100	539
2023-02-14	0.780	0.813	0.760	0.800	80.000	2,358
2023-02-13	0.810	0.810	0.774	0.789	78.900	1,554
2023-02-10	0.800	0.854	0.800	0.811	81.100	2,325
2023-02-09	0.878	0.888	0.821	0.842	84.200	609
2023-02-08	0.870	0.885	0.851	0.878	87.800	1,230
2023-02-07	0.907	0.907	0.851	0.870	87.000	1,335
2023-02-06	0.904	0.919	0.904	0.907	90.700	673
2023-02-03	0.895	0.940	0.886	0.903	90.300	2,664
2023-02-02	0.900	0.911	0.866	0.895	89.500	1,383
2023-02-01	0.910	0.935	0.891	0.910	91.000	711
2023-01-31	0.910	0.930	0.894	0.910	91.000	1,684
2023-01-30	0.907	0.924	0.866	0.910	91.000	562
2023-01-27	0.890	0.919	0.888	0.894	89.400	775
2023-01-26	0.942	0.942	0.871	0.890	89.000	1,717
2023-01-25	0.880	0.908	0.870	0.895	89.500	1,732
2023-01-24	0.909	0.944	0.881	0.885	88.500	724
2023-01-23	0.920	0.920	0.853	0.909	90.900	1,765
2023-01-20	0.903	0.944	0.903	0.920	92.000	381
2023-01-19	0.926	0.932	0.899	0.903	90.300	1,514
2023-01-18	0.942	0.942	0.910	0.926	92.600	149
2023-01-17	0.938	0.944	0.915	0.942	94.200	1,858
2023-01-16	0.912	0.937	0.901	0.933	93.300	995
2023-01-13	0.927	0.930	0.909	0.920	92.000	729
2023-01-12	0.930	0.930	0.863	0.926	92.600	1,146
2023-01-11	0.862	0.929	0.862	0.910	91.000	1,382
2023-01-10	0.860	0.929	0.860	0.915	91.500	1,418
2023-01-09	0.889	0.928	0.845	0.922	92.200	4,993
2023-01-05	0.888	0.894	0.850	0.889	88.900	782
2023-01-04	0.881	0.894	0.830	0.888	88.800	1,073
2023-01-03	0.894	0.894	0.874	0.881	88.100	574
2023-01-02	0.760	0.900	0.760	0.867	86.700	1,917
2022-12-30	0.753	0.818	0.753	0.756	75.600	944
2022-12-29	0.780	0.816	0.752	0.752	75.200	516
2022-12-28	0.785	0.814	0.750	0.780	78.000	2,333
2022-12-27	0.776	0.848	0.776	0.785	78.500	2,218
2022-12-23	0.750	0.795	0.743	0.776	77.600	2,557
2022-12-22	0.820	0.820	0.738	0.752	75.200	1,707
2022-12-21	0.745	0.780	0.745	0.780	78.000	554

← NewerPage 16 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.