Summa Defence Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	0.380	0.383	0.357	0.380	38.000	1,572
2022-07-04	0.399	0.399	0.365	0.380	38.000	328
2022-07-01	0.385	0.400	0.375	0.399	39.850	1,078
2022-06-30	0.388	0.398	0.375	0.385	38.450	371
2022-06-29	0.390	0.396	0.370	0.378	37.750	1,476
2022-06-28	0.400	0.400	0.380	0.390	39.000	1,713
2022-06-27	0.351	0.399	0.351	0.397	39.700	1,105
2022-06-23	0.399	0.400	0.389	0.389	38.900	207
2022-06-22	0.365	0.400	0.360	0.390	39.000	389
2022-06-21	0.392	0.392	0.369	0.377	37.700	464
2022-06-20	0.416	0.416	0.376	0.392	39.150	1,031
2022-06-17	0.416	0.416	0.382	0.407	40.650	420
2022-06-16	0.416	0.416	0.371	0.389	38.900	3,103
2022-06-15	0.390	0.416	0.377	0.400	40.000	545
2022-06-14	0.420	0.420	0.389	0.390	39.000	727
2022-06-13	0.413	0.425	0.390	0.415	41.450	1,021
2022-06-10	0.390	0.428	0.390	0.413	41.250	1,302
2022-06-09	0.408	0.428	0.391	0.400	39.950	1,160
2022-06-08	0.412	0.428	0.391	0.409	40.900	1,160
2022-06-07	0.410	0.430	0.403	0.412	41.200	4,288
2022-06-03	0.415	0.415	0.390	0.410	41.000	138
2022-06-02	0.420	0.420	0.392	0.420	42.000	318
2022-06-01	0.408	0.451	0.371	0.420	42.000	7,521
2022-05-31	0.410	0.428	0.394	0.408	40.750	605
2022-05-30	0.396	0.419	0.390	0.410	41.000	565
2022-05-27	0.400	0.420	0.390	0.396	39.550	2,296
2022-05-25	0.386	0.411	0.356	0.390	38.950	787
2022-05-24	0.405	0.418	0.386	0.386	38.600	766
2022-05-23	0.426	0.426	0.381	0.388	38.750	2,140
2022-05-20	0.440	0.454	0.400	0.420	42.000	6,570
2022-05-19	0.355	0.440	0.331	0.408	40.800	9,981
2022-05-18	0.349	0.360	0.317	0.359	35.900	3,565
2022-05-17	0.326	0.340	0.318	0.320	32.000	582
2022-05-16	0.321	0.340	0.321	0.326	32.600	1,678
2022-05-13	0.323	0.340	0.321	0.338	33.800	958
2022-05-12	0.344	0.345	0.312	0.312	31.200	3,250
2022-05-11	0.356	0.356	0.326	0.344	34.400	343
2022-05-10	0.315	0.347	0.314	0.330	33.000	667
2022-05-09	0.335	0.355	0.315	0.315	31.500	4,175
2022-05-06	0.339	0.356	0.300	0.329	32.850	3,581
2022-05-05	0.340	0.356	0.339	0.339	33.850	1,305
2022-05-04	0.356	0.356	0.340	0.340	34.000	765
2022-05-03	0.340	0.365	0.340	0.356	35.600	5,182
2022-05-02	0.364	0.364	0.329	0.340	34.000	3,521
2022-04-29	0.390	0.390	0.347	0.364	36.350	1,461
2022-04-28	0.369	0.369	0.347	0.362	36.200	642
2022-04-27	0.370	0.380	0.358	0.369	36.900	703
2022-04-26	0.375	0.390	0.352	0.370	37.000	1,573
2022-04-25	0.375	0.375	0.358	0.370	36.950	2,948
2022-04-22	0.360	0.378	0.358	0.375	37.500	5,963
2022-04-21	0.361	0.372	0.357	0.360	36.000	1,043
2022-04-20	0.348	0.368	0.343	0.360	36.000	20,050
2022-04-19	0.352	0.385	0.324	0.348	34.750	32,649
2022-04-14	0.396	0.396	0.347	0.352	35.150	54,876
2022-04-13	0.400	0.430	0.390	0.396	39.550	2,804
2022-04-12	0.420	0.420	0.390	0.400	39.950	4,707
2022-04-11	0.370	0.425	0.362	0.420	42.000	57,657
2022-04-08	0.481	0.481	0.468	0.480	47.950	2,290
2022-04-07	0.481	0.481	0.467	0.475	47.500	9,431
2022-04-06	0.470	0.481	0.466	0.480	47.950	1,804

← NewerPage 19 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.