Summa Defence Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.430 | 5.690 | 5.430 | 5.560 | 5.560 | 6,186 |
| 2026-07-24 | 5.720 | 5.720 | 5.450 | 5.480 | 5.480 | 7,703 |
| 2026-07-23 | 5.900 | 5.900 | 5.740 | 5.800 | 5.800 | 8,219 |
| 2026-07-22 | 6.100 | 6.160 | 5.910 | 5.910 | 5.910 | 8,774 |
| 2026-07-21 | 6.140 | 6.220 | 6.060 | 6.100 | 6.100 | 14,022 |
| 2026-07-20 | 6.100 | 6.260 | 6.100 | 6.180 | 6.180 | 1,842 |
| 2026-07-17 | 6.250 | 6.290 | 6.160 | 6.290 | 6.290 | 1,126 |
| 2026-07-16 | 6.110 | 6.290 | 6.000 | 6.230 | 6.230 | 9,516 |
| 2026-07-15 | 6.290 | 6.360 | 6.100 | 6.100 | 6.100 | 26,594 |
| 2026-07-14 | 6.550 | 6.590 | 6.400 | 6.400 | 6.400 | 1,725 |
| 2026-07-13 | 6.680 | 6.810 | 6.430 | 6.540 | 6.540 | 3,131 |
| 2026-07-10 | 6.690 | 6.730 | 6.520 | 6.530 | 6.530 | 4,734 |
| 2026-07-09 | 6.690 | 6.760 | 6.630 | 6.690 | 6.690 | 741 |
| 2026-07-08 | 6.460 | 6.710 | 6.460 | 6.610 | 6.610 | 7,848 |
| 2026-07-07 | 6.460 | 6.520 | 6.260 | 6.460 | 6.460 | 10,760 |
| 2026-07-06 | 6.500 | 6.570 | 6.040 | 6.460 | 6.460 | 11,043 |
| 2026-07-03 | 6.700 | 6.700 | 6.000 | 6.500 | 6.500 | 66,840 |
| 2026-07-02 | 7.200 | 7.490 | 6.700 | 6.700 | 6.700 | 21,123 |
| 2026-07-01 | 6.800 | 7.390 | 6.800 | 7.250 | 7.250 | 11,072 |
| 2026-06-30 | 6.700 | 6.790 | 6.480 | 6.770 | 6.770 | 13,287 |
| 2026-06-29 | 6.840 | 6.840 | 6.600 | 6.700 | 6.700 | 3,102 |
| 2026-06-26 | 6.680 | 6.790 | 6.450 | 6.450 | 6.450 | 14,639 |
| 2026-06-25 | 6.870 | 7.140 | 6.410 | 6.490 | 6.490 | 30,747 |
| 2026-06-24 | 6.380 | 6.970 | 6.380 | 6.800 | 6.800 | 18,578 |
| 2026-06-23 | 6.910 | 7.000 | 6.390 | 6.540 | 6.540 | 18,438 |
| 2026-06-22 | 6.580 | 6.870 | 6.260 | 6.870 | 6.870 | 14,479 |
| 2026-06-18 | 6.720 | 6.750 | 6.540 | 6.600 | 6.600 | 8,812 |
| 2026-06-17 | 6.600 | 6.840 | 6.120 | 6.550 | 6.550 | 41,493 |
| 2026-06-16 | 6.630 | 6.800 | 6.400 | 6.480 | 6.480 | 16,111 |
| 2026-06-15 | 7.090 | 7.300 | 6.770 | 6.790 | 6.790 | 13,067 |
| 2026-06-12 | 6.960 | 7.120 | 6.910 | 7.020 | 7.020 | 14,567 |
| 2026-06-11 | 7.340 | 7.360 | 6.880 | 6.970 | 6.970 | 9,885 |
| 2026-06-10 | 6.800 | 7.550 | 6.800 | 7.360 | 7.360 | 56,802 |
| 2026-06-09 | 7.360 | 7.360 | 6.800 | 6.800 | 6.800 | 25,474 |
| 2026-06-08 | 7.740 | 7.960 | 6.820 | 7.220 | 7.220 | 39,347 |
| 2026-06-05 | 7.020 | 8.500 | 7.020 | 7.740 | 7.740 | 137,973 |
| 2026-06-04 | 6.660 | 7.070 | 6.660 | 7.020 | 7.020 | 32,583 |
| 2026-06-03 | 6.850 | 6.850 | 6.650 | 6.650 | 6.650 | 16,596 |
| 2026-06-02 | 7.470 | 7.470 | 6.320 | 6.700 | 6.700 | 82,455 |
| 2026-06-01 | 7.850 | 7.850 | 6.820 | 7.500 | 7.500 | 92,159 |
| 2026-05-29 | 5.720 | 6.770 | 5.360 | 6.560 | 6.560 | 126,968 |
| 2026-05-28 | 8.840 | 8.840 | 5.000 | 5.780 | 5.780 | 351,146 |
| 2026-05-27 | 9.290 | 9.290 | 8.580 | 8.840 | 8.840 | 39,883 |
| 2026-05-26 | 9.510 | 9.600 | 9.000 | 9.600 | 9.600 | 27,903 |
| 2026-05-25 | 10.380 | 10.380 | 9.000 | 9.600 | 9.600 | 39,672 |
| 2026-05-22 | 10.280 | 10.560 | 9.770 | 10.380 | 10.380 | 84,322 |
| 2026-05-21 | 10.040 | 10.800 | 9.510 | 9.510 | 9.510 | 53,309 |
| 2026-05-20 | 8.560 | 9.900 | 8.560 | 9.900 | 9.900 | 79,593 |
| 2026-05-19 | 7.700 | 8.970 | 7.410 | 8.560 | 8.560 | 137,992 |
| 2026-05-18 | 8.650 | 8.650 | 7.330 | 8.500 | 8.500 | 170,386 |
| 2026-05-15 | 9.470 | 10.160 | 8.400 | 8.660 | 8.660 | 354,984 |
| 2026-05-13 | 13.760 | 13.760 | 13.040 | 13.480 | 13.480 | 18,207 |
| 2026-05-12 | 14.880 | 14.880 | 13.220 | 13.820 | 13.820 | 83,135 |
| 2026-05-11 | 15.140 | 15.380 | 14.320 | 14.860 | 14.860 | 49,571 |
| 2026-05-08 | 15.820 | 15.980 | 14.280 | 15.900 | 15.900 | 103,633 |
| 2026-05-07 | 13.260 | 16.020 | 13.260 | 15.600 | 15.600 | 88,379 |
| 2026-05-06 | 13.960 | 13.980 | 12.960 | 13.260 | 13.260 | 53,657 |
| 2026-05-05 | 15.320 | 15.940 | 13.800 | 13.800 | 13.800 | 90,275 |
| 2026-05-04 | 12.480 | 15.700 | 12.320 | 15.000 | 15.000 | 223,075 |
| 2026-04-30 | 11.520 | 12.260 | 10.800 | 12.240 | 12.240 | 59,396 |
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.