Summa Defence Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.687	0.687	0.634	0.656	65.600	2,177
2022-09-26	0.645	0.674	0.645	0.665	66.500	1,816
2022-09-23	0.658	0.682	0.640	0.645	64.500	4,611
2022-09-22	0.599	0.699	0.591	0.658	65.800	12,084
2022-09-21	0.616	0.622	0.591	0.599	59.900	8,466
2022-09-20	0.640	0.660	0.601	0.624	62.400	2,478
2022-09-19	0.647	0.684	0.594	0.641	64.100	5,121
2022-09-16	0.664	0.700	0.640	0.648	64.800	3,791
2022-09-15	0.660	0.696	0.640	0.678	67.800	3,613
2022-09-14	0.699	0.699	0.657	0.660	66.000	5,596
2022-09-13	0.684	0.750	0.684	0.690	69.000	11,783
2022-09-12	0.739	0.752	0.683	0.684	68.400	13,519
2022-09-09	0.768	0.791	0.738	0.739	73.900	10,457
2022-09-08	0.818	0.818	0.760	0.768	76.800	14,475
2022-09-07	0.789	0.830	0.767	0.800	80.000	30,026
2022-09-06	0.743	0.822	0.743	0.772	77.200	13,833
2022-09-05	0.782	0.847	0.706	0.743	74.300	27,231
2022-09-02	0.760	0.920	0.756	0.852	85.200	50,611
2022-09-01	1.100	1.250	0.723	0.747	74.700	161,845
2022-08-31	0.770	1.240	0.763	1.050	105.00	247,498
2022-08-30	0.524	0.749	0.524	0.746	74.600	89,995
2022-08-29	0.470	0.600	0.451	0.523	52.300	51,011
2022-08-26	0.389	0.399	0.388	0.388	38.800	824
2022-08-25	0.404	0.404	0.373	0.389	38.900	864
2022-08-24	0.392	0.421	0.360	0.387	38.700	1,657
2022-08-23	0.388	0.397	0.384	0.392	39.200	261
2022-08-22	0.439	0.439	0.370	0.384	38.400	4,030
2022-08-19	0.440	0.457	0.360	0.391	39.100	7,255
2022-08-18	0.521	0.521	0.381	0.431	43.100	9,073
2022-08-17	0.480	0.550	0.465	0.520	52.000	12,625
2022-08-16	0.440	0.470	0.405	0.464	46.400	4,378
2022-08-15	0.411	0.420	0.405	0.420	42.000	4,302
2022-08-12	0.408	0.409	0.387	0.408	40.750	881
2022-08-11	0.416	0.416	0.396	0.408	40.750	1,671
2022-08-10	0.391	0.410	0.391	0.409	40.900	1,680
2022-08-09	0.410	0.410	0.383	0.398	39.800	870
2022-08-08	0.386	0.410	0.356	0.400	40.000	2,220
2022-08-05	0.390	0.390	0.370	0.372	37.200	2,216
2022-08-04	0.390	0.390	0.369	0.370	37.000	1,372
2022-08-03	0.360	0.390	0.351	0.390	38.950	458
2022-08-02	0.380	0.380	0.354	0.360	35.950	4,216
2022-08-01	0.390	0.390	0.350	0.380	38.000	2,882
2022-07-29	0.350	0.363	0.348	0.363	36.300	7,821
2022-07-28	0.358	0.359	0.350	0.350	35.000	2,829
2022-07-27	0.365	0.365	0.335	0.355	35.450	2,459
2022-07-26	0.362	0.368	0.347	0.351	35.050	996
2022-07-25	0.361	0.362	0.352	0.362	36.200	416
2022-07-22	0.368	0.368	0.350	0.362	36.200	867
2022-07-21	0.372	0.372	0.355	0.368	36.800	3,187
2022-07-20	0.390	0.390	0.361	0.362	36.200	1,613
2022-07-19	0.372	0.390	0.362	0.390	39.000	425
2022-07-18	0.370	0.390	0.368	0.390	39.000	1,627
2022-07-15	0.387	0.387	0.350	0.370	36.950	3,713
2022-07-14	0.360	0.389	0.351	0.360	36.000	472
2022-07-13	0.389	0.389	0.356	0.360	36.000	3,074
2022-07-12	0.373	0.380	0.357	0.370	37.000	2,784
2022-07-11	0.400	0.400	0.370	0.372	37.200	706
2022-07-08	0.400	0.400	0.364	0.400	40.000	1,614
2022-07-07	0.377	0.384	0.360	0.384	38.350	89
2022-07-06	0.409	0.410	0.369	0.369	36.900	429

← NewerPage 18 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.