Summa Defence Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.762	0.835	0.745	0.745	74.500	1,036
2022-12-19	0.788	0.811	0.762	0.762	76.200	731
2022-12-16	0.800	0.892	0.750	0.790	79.000	1,311
2022-12-15	0.800	0.829	0.779	0.800	80.000	1,081
2022-12-14	0.840	0.840	0.800	0.800	80.000	2,026
2022-12-13	0.826	0.852	0.811	0.840	84.000	1,752
2022-12-12	0.900	0.905	0.814	0.825	82.500	1,138
2022-12-09	0.860	0.860	0.825	0.839	83.900	1,623
2022-12-08	0.777	0.899	0.731	0.858	85.800	2,618
2022-12-07	0.851	0.860	0.821	0.857	85.700	2,740
2022-12-06	0.862	0.896	0.851	0.851	85.100	347
2022-12-05	0.880	0.891	0.855	0.859	85.900	1,887
2022-12-02	0.906	0.937	0.880	0.880	88.000	2,337
2022-12-01	0.910	0.964	0.906	0.906	90.600	1,294
2022-11-30	0.930	0.969	0.910	0.923	92.300	2,324
2022-11-29	0.969	0.980	0.921	0.948	94.800	1,600
2022-11-28	0.990	0.990	0.937	0.954	95.400	2,146
2022-11-25	1.026	1.026	0.930	0.990	99.000	7,363
2022-11-24	0.877	1.060	0.857	1.026	102.60	14,485
2022-11-23	0.899	0.899	0.875	0.876	87.600	1,317
2022-11-22	0.890	0.898	0.881	0.895	89.500	425
2022-11-21	0.862	0.923	0.862	0.890	89.000	3,074
2022-11-18	0.845	0.898	0.830	0.862	86.200	1,420
2022-11-17	0.762	0.911	0.762	0.845	84.500	4,624
2022-11-16	0.886	0.897	0.862	0.870	87.000	2,177
2022-11-15	0.900	0.900	0.864	0.886	88.600	2,168
2022-11-14	0.880	0.889	0.825	0.877	87.700	1,964
2022-11-11	0.890	0.902	0.851	0.880	88.000	2,974
2022-11-10	0.859	0.895	0.847	0.884	88.400	2,657
2022-11-09	0.884	0.929	0.843	0.859	85.900	4,618
2022-11-08	0.823	0.885	0.823	0.884	88.400	2,700
2022-11-07	0.950	0.950	0.800	0.823	82.300	6,269
2022-11-04	0.980	1.000	0.760	0.950	95.000	10,200
2022-11-03	0.845	0.950	0.845	0.940	94.000	14,234
2022-11-02	0.756	0.896	0.756	0.845	84.500	7,730
2022-11-01	0.699	0.769	0.699	0.756	75.600	7,293
2022-10-31	0.644	0.720	0.631	0.699	69.900	5,696
2022-10-28	0.659	0.659	0.629	0.644	64.400	1,524
2022-10-27	0.650	0.650	0.621	0.628	62.800	1,694
2022-10-26	0.638	0.655	0.621	0.650	65.000	1,607
2022-10-25	0.631	0.649	0.620	0.638	63.800	1,905
2022-10-24	0.650	0.651	0.620	0.649	64.900	2,049
2022-10-21	0.650	0.650	0.608	0.650	65.000	967
2022-10-20	0.654	0.654	0.630	0.650	65.000	301
2022-10-19	0.639	0.658	0.633	0.654	65.400	662
2022-10-18	0.640	0.660	0.609	0.630	63.000	783
2022-10-17	0.600	0.640	0.600	0.608	60.800	2,109
2022-10-14	0.640	0.640	0.626	0.630	63.000	3,017
2022-10-13	0.640	0.640	0.611	0.639	63.900	1,078
2022-10-12	0.636	0.656	0.603	0.640	64.000	982
2022-10-11	0.590	0.640	0.590	0.626	62.600	1,517
2022-10-10	0.620	0.652	0.620	0.648	64.800	3,382
2022-10-07	0.625	0.642	0.601	0.620	62.000	2,981
2022-10-06	0.615	0.632	0.612	0.628	62.800	1,507
2022-10-05	0.626	0.638	0.599	0.615	61.500	5,226
2022-10-04	0.594	0.669	0.594	0.624	62.400	1,740
2022-10-03	0.604	0.626	0.587	0.594	59.400	2,640
2022-09-30	0.601	0.630	0.592	0.604	60.400	1,905
2022-09-29	0.630	0.630	0.600	0.615	61.500	3,326
2022-09-28	0.656	0.656	0.606	0.630	63.000	2,316

← NewerPage 17 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.