Summa Defence Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.493	0.505	0.481	0.499	49.850	1,640
2022-01-11	0.500	0.511	0.487	0.493	49.250	3,909
2022-01-10	0.508	0.519	0.479	0.500	50.000	3,145
2022-01-07	0.510	0.529	0.500	0.508	50.800	8,085
2022-01-05	0.501	0.510	0.500	0.510	51.000	479
2022-01-04	0.500	0.509	0.495	0.500	50.000	1,062
2022-01-03	0.475	0.510	0.475	0.495	49.500	7,796
2021-12-30	0.480	0.490	0.450	0.475	47.500	1,954
2021-12-29	0.485	0.490	0.470	0.481	48.050	1,354
2021-12-28	0.510	0.510	0.473	0.485	48.500	2,092
2021-12-27	0.499	0.520	0.488	0.510	51.000	4,434
2021-12-23	0.494	0.499	0.464	0.499	49.900	2,627
2021-12-22	0.496	0.499	0.469	0.499	49.900	2,098
2021-12-21	0.470	0.496	0.467	0.488	48.800	177
2021-12-20	0.494	0.494	0.467	0.470	47.000	1,003
2021-12-17	0.504	0.504	0.422	0.500	50.000	1,979
2021-12-16	0.499	0.508	0.497	0.504	50.400	654
2021-12-15	0.504	0.510	0.490	0.499	49.900	7,333
2021-12-14	0.511	0.515	0.502	0.504	50.400	4,275
2021-12-13	0.527	0.533	0.512	0.512	51.200	966
2021-12-10	0.528	0.529	0.516	0.526	52.600	642
2021-12-09	0.523	0.546	0.496	0.516	51.600	15,029
2021-12-08	0.549	0.549	0.520	0.520	52.000	7,576
2021-12-07	0.520	0.590	0.500	0.549	54.900	25,670
2021-12-06	0.550	0.551	0.500	0.510	51.000	5,227
2021-12-03	0.517	0.559	0.517	0.536	53.600	3,282
2021-12-02	0.520	0.533	0.515	0.530	53.000	1,888
2021-12-01	0.516	0.529	0.505	0.529	52.900	2,202
2021-11-30	0.549	0.549	0.505	0.516	51.600	2,155
2021-11-29	0.515	0.575	0.515	0.549	54.900	1,080
2021-11-26	0.577	0.577	0.542	0.550	55.000	5,005
2021-11-25	0.583	0.590	0.566	0.579	57.900	9,593
2021-11-24	0.565	0.597	0.564	0.583	58.300	3,605
2021-11-23	0.560	0.570	0.558	0.565	56.500	3,445
2021-11-22	0.570	0.570	0.550	0.560	56.000	11,901
2021-11-19	0.596	0.596	0.552	0.570	57.000	45,863
2021-11-18	0.640	0.640	0.590	0.599	59.900	33,038
2021-11-17	0.710	0.710	0.621	0.638	63.800	27,481
2021-11-16	0.690	0.736	0.671	0.701	70.100	12,251
2021-11-15	0.754	0.754	0.680	0.700	70.000	2,094
2021-11-12	0.801	0.819	0.729	0.769	76.900	5,597
2021-11-11	0.891	0.900	0.736	0.800	80.000	8,073
2021-11-10	0.790	1.032	0.790	0.891	89.100	22,494
2021-11-09	0.750	0.840	0.750	0.790	79.000	7,311
2021-11-08	0.745	0.795	0.670	0.745	74.500	8,005
2021-11-05	0.600	0.680	0.600	0.669	66.900	876
2021-11-04	0.590	0.657	0.581	0.600	60.000	1,320
2021-11-03	0.620	0.629	0.590	0.592	59.200	610
2021-11-02	0.650	0.650	0.610	0.615	61.500	218
2021-11-01	0.595	0.660	0.571	0.660	66.000	1,695
2021-10-29	0.560	0.613	0.560	0.595	59.500	849
2021-10-28	0.590	0.603	0.575	0.601	60.100	3,328
2021-10-27	0.615	0.618	0.584	0.603	60.300	1,956
2021-10-26	0.625	0.648	0.615	0.615	61.500	3,657
2021-10-25	0.677	0.677	0.600	0.625	62.500	3,638
2021-10-22	0.656	0.669	0.630	0.640	64.000	1,928
2021-10-21	0.659	0.669	0.640	0.656	65.600	3,144

← NewerPage 21 of 21 · 1,257 trading days

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.