Summa Defence Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.437	0.438	0.412	0.419	41.900	23,287
2025-08-07	0.433	0.447	0.433	0.433	43.300	11,630
2025-08-06	0.432	0.445	0.430	0.433	43.300	15,254
2025-08-05	0.438	0.446	0.429	0.432	43.200	11,083
2025-08-04	0.445	0.450	0.418	0.435	43.500	35,571
2025-08-01	0.453	0.458	0.445	0.449	44.900	5,646
2025-07-31	0.463	0.463	0.450	0.452	45.200	14,455
2025-07-30	0.476	0.486	0.453	0.469	46.900	23,190
2025-07-29	0.518	0.518	0.474	0.480	48.000	24,622
2025-07-28	0.473	0.522	0.472	0.516	51.600	34,740
2025-07-25	0.447	0.472	0.439	0.472	47.200	26,949
2025-07-24	0.486	0.490	0.434	0.444	44.400	69,329
2025-07-23	0.504	0.508	0.480	0.486	48.600	36,901
2025-07-22	0.522	0.524	0.496	0.504	50.400	33,936
2025-07-21	0.526	0.536	0.512	0.526	52.600	58,809
2025-07-18	0.546	0.548	0.526	0.538	53.800	15,865
2025-07-17	0.542	0.550	0.532	0.548	54.800	12,199
2025-07-16	0.534	0.562	0.532	0.536	53.600	20,911
2025-07-15	0.554	0.560	0.532	0.532	53.200	16,909
2025-07-14	0.548	0.568	0.540	0.556	55.600	22,129
2025-07-11	0.552	0.554	0.540	0.552	55.200	10,374
2025-07-10	0.556	0.556	0.542	0.556	55.600	13,633
2025-07-09	0.566	0.566	0.544	0.558	55.800	14,262
2025-07-08	0.560	0.570	0.544	0.570	57.000	15,308
2025-07-07	0.600	0.600	0.548	0.560	56.000	30,529
2025-07-04	0.558	0.614	0.550	0.602	60.200	30,837
2025-07-03	0.562	0.566	0.550	0.560	56.000	16,818
2025-07-02	0.558	0.578	0.542	0.578	57.800	23,658
2025-07-01	0.582	0.582	0.540	0.556	55.600	26,881
2025-06-30	0.562	0.580	0.530	0.576	57.600	47,881
2025-06-27	0.602	0.612	0.544	0.564	56.400	89,186
2025-06-26	0.620	0.638	0.584	0.596	59.600	45,548
2025-06-25	0.678	0.678	0.608	0.620	62.000	43,099
2025-06-24	0.704	0.706	0.638	0.676	67.600	46,026
2025-06-23	0.730	0.778	0.654	0.680	68.000	60,062
2025-06-19	0.668	0.730	0.668	0.708	70.800	67,909
2025-06-18	0.572	0.658	0.566	0.658	65.800	85,992
2025-06-17	0.618	0.618	0.532	0.570	57.000	84,665
2025-06-16	0.822	0.848	0.584	0.620	62.000	136,316
2025-06-13	0.832	0.924	0.760	0.794	79.400	67,652
2025-06-12	1.090	1.140	0.720	0.846	84.600	95,243
2025-06-11	1.475	1.585	1.050	1.090	109.00	59,954
2025-06-10	1.460	1.645	1.250	1.405	140.50	35,133
2025-06-09	1.340	1.465	1.340	1.445	144.50	11,883
2025-06-05	1.380	1.380	1.295	1.320	132.00	7,916
2025-06-04	1.445	1.445	1.200	1.315	131.50	9,203
2025-06-03	1.380	1.380	1.265	1.335	133.50	8,662
2025-06-02	1.280	1.445	1.275	1.375	137.50	20,169
2025-05-30	1.115	1.280	1.115	1.265	126.50	23,709
2025-05-28	1.095	1.115	1.065	1.115	111.50	2,343
2025-05-27	1.050	1.100	1.050	1.090	109.00	5,667
2025-05-26	1.025	1.080	0.976	1.040	104.00	8,252
2025-05-23	1.105	1.125	0.904	1.025	102.50	10,465
2025-05-22	1.100	1.120	1.015	1.100	110.00	7,049
2025-05-21	1.125	1.125	1.060	1.095	109.50	5,048
2025-05-20	1.085	1.100	1.055	1.100	110.00	3,629
2025-05-19	1.150	1.150	1.040	1.080	108.00	2,208
2025-05-16	1.295	1.295	1.020	1.085	108.50	3,300
2025-05-15	1.035	1.055	1.020	1.045	104.50	2,002
2025-05-14	1.085	1.085	0.986	1.040	104.00	4,722

← NewerPage 6 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.