Summa Defence Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.470	0.481	0.466	0.480	47.950	1,804
2022-04-05	0.470	0.481	0.438	0.470	47.000	5,482
2022-04-04	0.480	0.481	0.470	0.470	46.950	2,618
2022-04-01	0.480	0.482	0.457	0.477	47.700	2,092
2022-03-31	0.459	0.490	0.439	0.480	48.000	2,970
2022-03-30	0.490	0.490	0.450	0.460	45.950	4,079
2022-03-29	0.490	0.490	0.452	0.490	48.950	2,945
2022-03-28	0.484	0.510	0.461	0.490	49.000	8,559
2022-03-25	0.470	0.490	0.452	0.483	48.250	4,117
2022-03-24	0.487	0.487	0.454	0.470	47.000	4,032
2022-03-23	0.450	0.515	0.450	0.487	48.650	41,714
2022-03-22	0.431	0.450	0.411	0.431	43.050	778
2022-03-21	0.464	0.480	0.410	0.431	43.050	4,024
2022-03-18	0.470	0.490	0.452	0.460	46.000	3,975
2022-03-17	0.440	0.483	0.430	0.470	47.000	3,990
2022-03-16	0.490	0.490	0.440	0.440	44.000	9,387
2022-03-15	0.520	0.539	0.451	0.490	49.000	11,455
2022-03-14	0.500	0.565	0.500	0.512	51.200	15,268
2022-03-11	0.477	0.517	0.431	0.481	48.100	17,605
2022-03-10	0.369	0.430	0.351	0.430	43.000	21,877
2022-03-09	0.346	0.371	0.346	0.369	36.900	2,552
2022-03-08	0.326	0.364	0.326	0.346	34.550	10,729
2022-03-07	0.360	0.360	0.323	0.326	32.550	6,170
2022-03-04	0.370	0.370	0.343	0.360	36.000	1,177
2022-03-03	0.356	0.376	0.340	0.368	36.750	2,352
2022-03-02	0.379	0.379	0.310	0.356	35.550	25,206
2022-03-01	0.365	0.389	0.361	0.379	37.850	4,778
2022-02-28	0.330	0.372	0.330	0.365	36.500	1,474
2022-02-25	0.350	0.372	0.341	0.352	35.200	5,075
2022-02-24	0.350	0.367	0.323	0.332	33.200	7,852
2022-02-23	0.335	0.372	0.335	0.372	37.150	3,845
2022-02-22	0.373	0.377	0.340	0.372	37.200	3,594
2022-02-21	0.399	0.399	0.330	0.373	37.300	20,276
2022-02-18	0.420	0.420	0.399	0.399	39.900	3,604
2022-02-17	0.420	0.427	0.411	0.412	41.200	3,708
2022-02-16	0.434	0.434	0.415	0.430	42.950	7,631
2022-02-15	0.434	0.434	0.429	0.434	43.400	3,535
2022-02-14	0.463	0.463	0.416	0.434	43.400	2,425
2022-02-11	0.465	0.468	0.438	0.464	46.350	950
2022-02-10	0.469	0.469	0.451	0.465	46.500	383
2022-02-09	0.452	0.455	0.431	0.455	45.450	3,869
2022-02-08	0.460	0.461	0.441	0.452	45.150	3,566
2022-02-07	0.470	0.470	0.452	0.460	46.000	1,577
2022-02-04	0.500	0.500	0.461	0.470	47.000	3,171
2022-02-03	0.490	0.490	0.469	0.470	47.000	197
2022-02-02	0.490	0.494	0.464	0.490	49.000	3,794
2022-02-01	0.461	0.480	0.460	0.480	48.000	6,131
2022-01-31	0.474	0.480	0.454	0.461	46.050	2,330
2022-01-28	0.480	0.480	0.451	0.474	47.400	563
2022-01-27	0.479	0.479	0.470	0.473	47.300	1,547
2022-01-26	0.480	0.480	0.460	0.480	47.950	1,217
2022-01-25	0.446	0.490	0.446	0.480	48.000	1,589
2022-01-24	0.462	0.490	0.400	0.446	44.600	3,161
2022-01-21	0.480	0.493	0.450	0.464	46.400	1,776
2022-01-20	0.472	0.480	0.468	0.480	48.000	3,602
2022-01-19	0.470	0.475	0.470	0.471	47.100	1,783
2022-01-18	0.499	0.499	0.468	0.470	47.000	8,591
2022-01-17	0.480	0.500	0.480	0.482	48.200	5,149
2022-01-14	0.500	0.500	0.473	0.480	48.000	2,114
2022-01-13	0.499	0.499	0.486	0.490	49.000	417

← NewerPage 20 of 21 · 1,257 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.