Summa Defence Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	35.500	35.650	32.750	32.850	32.850	29,941
2025-10-30	36.550	36.850	35.850	36.600	36.600	18,498
2025-10-29	35.050	36.650	34.650	36.650	36.650	12,486
2025-10-28	34.350	35.650	34.100	34.900	34.900	9,227
2025-10-27	33.365	36.630	32.735	36.630	36.630	11,626
2025-10-24	34.500	34.520	33.000	33.460	33.460	26,162
2025-10-23	34.050	34.420	34.000	34.050	34.050	3,150
2025-10-22	34.355	34.645	34.000	34.000	34.000	12,132
2025-10-21	34.880	35.995	33.905	35.995	35.995	5,163
2025-10-20	35.995	36.000	34.215	34.880	34.880	16,172
2025-10-17	37.265	37.325	35.690	36.635	36.635	13,540
2025-10-16	36.750	38.045	36.750	36.750	36.750	5,458
2025-10-15	36.855	37.845	36.730	36.810	36.810	4,079
2025-10-14	36.595	37.390	36.415	36.565	36.565	3,387
2025-10-13	37.195	37.700	36.370	36.620	36.620	3,572
2025-10-10	38.135	38.135	36.245	37.000	37.000	22,267
2025-10-09	39.905	40.180	38.140	38.710	38.710	10,875
2025-10-08	40.000	41.675	38.915	39.890	39.890	23,729
2025-10-07	42.995	42.995	38.500	40.015	40.015	34,983
2025-10-06	44.995	44.995	42.440	43.000	43.000	7,670
2025-10-03	43.945	48.395	43.655	44.395	44.395	9,823
2025-10-02	44.235	44.320	43.650	43.995	43.995	9,326
2025-10-01	46.345	46.345	44.025	44.220	44.220	8,032
2025-09-30	47.100	47.100	45.425	46.000	46.000	10,528
2025-09-29	49.730	50.000	47.500	47.610	47.610	12,072
2025-09-26	52.590	52.620	48.700	49.495	49.495	30,639
2025-09-25	53.660	54.500	52.180	52.180	52.180	18,484
2025-09-24	49.000	54.600	45.000	52.180	52.180	20,808
2025-09-23	0.493	0.528	0.493	0.514	51.400	28,147
2025-09-22	0.450	0.516	0.433	0.492	49.200	41,385
2025-09-19	0.444	0.451	0.438	0.444	44.400	13,745
2025-09-18	0.445	0.445	0.433	0.443	44.300	7,889
2025-09-17	0.444	0.444	0.428	0.432	43.200	10,377
2025-09-16	0.468	0.480	0.440	0.448	44.800	20,882
2025-09-15	0.475	0.477	0.460	0.462	46.200	30,680
2025-09-12	0.479	0.480	0.465	0.474	47.400	15,887
2025-09-11	0.489	0.489	0.468	0.476	47.600	10,908
2025-09-10	0.470	0.492	0.469	0.490	49.000	16,985
2025-09-09	0.471	0.479	0.451	0.469	46.900	13,260
2025-09-08	0.480	0.499	0.450	0.499	49.900	25,040
2025-09-05	0.489	0.499	0.476	0.478	47.800	11,950
2025-09-04	0.486	0.491	0.472	0.488	48.800	17,318
2025-09-03	0.522	0.542	0.473	0.486	48.600	43,771
2025-09-02	0.540	0.550	0.510	0.514	51.400	20,298
2025-09-01	0.510	0.554	0.510	0.538	53.800	50,108
2025-08-29	0.499	0.518	0.462	0.498	49.800	39,443
2025-08-28	0.510	0.518	0.491	0.493	49.300	13,102
2025-08-27	0.488	0.520	0.488	0.508	50.800	15,221
2025-08-26	0.487	0.496	0.466	0.488	48.800	36,266
2025-08-25	0.486	0.498	0.482	0.493	49.300	37,048
2025-08-22	0.421	0.490	0.409	0.479	47.900	126,077
2025-08-21	0.524	0.524	0.448	0.498	49.800	36,668
2025-08-20	0.490	0.532	0.489	0.495	49.500	19,898
2025-08-19	0.414	0.480	0.414	0.480	48.000	33,073
2025-08-18	0.381	0.425	0.381	0.413	41.300	29,565
2025-08-15	0.386	0.405	0.374	0.380	38.000	26,517
2025-08-14	0.387	0.390	0.370	0.377	37.700	25,547
2025-08-13	0.395	0.402	0.383	0.386	38.600	21,660
2025-08-12	0.432	0.447	0.387	0.412	41.200	43,870
2025-08-11	0.428	0.438	0.412	0.414	41.400	10,319

← NewerPage 5 of 21 · 1,260 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.