Summa Defence Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	1.085	1.085	0.986	1.040	104.00	4,722
2025-05-13	1.045	1.115	1.030	1.090	109.00	3,662
2025-05-12	1.000	1.370	1.000	1.095	109.50	23,983
2025-05-09	0.888	0.984	0.886	0.980	98.000	5,375
2025-05-08	0.868	0.888	0.868	0.876	87.600	2,247
2025-05-07	0.768	0.890	0.762	0.830	83.000	4,625
2025-05-06	0.836	0.836	0.760	0.770	77.000	4,276
2025-05-05	0.868	0.870	0.832	0.838	83.800	3,175
2025-05-02	0.852	0.888	0.850	0.870	87.000	2,231
2025-04-30	0.894	0.894	0.812	0.850	85.000	3,180
2025-04-29	0.850	0.878	0.848	0.872	87.200	2,495
2025-04-28	0.920	0.920	0.840	0.854	85.400	4,091
2025-04-25	0.914	0.956	0.898	0.906	90.600	2,867
2025-04-24	1.000	1.000	0.860	0.916	91.600	6,374
2025-04-23	0.948	1.000	0.892	0.960	96.000	5,280
2025-04-22	0.868	1.010	0.868	0.942	94.200	7,289
2025-04-17	1.195	1.195	0.838	0.868	86.800	13,582
2025-04-16	1.355	1.355	1.000	1.110	111.00	17,903
2025-04-15	1.200	1.350	1.200	1.350	135.00	7,954
2025-04-14	1.170	1.225	1.155	1.185	118.50	3,878
2025-04-11	1.170	1.210	1.130	1.165	116.50	2,583
2025-04-10	1.200	1.255	1.150	1.165	116.50	6,686
2025-04-09	1.160	1.165	1.000	1.105	110.50	6,084
2025-04-08	1.100	1.220	1.100	1.145	114.50	6,203
2025-04-07	1.145	1.165	0.918	1.125	112.50	14,674
2025-04-04	1.105	1.295	1.100	1.170	117.00	13,066
2025-04-03	0.978	1.200	0.900	1.090	109.00	19,329
2025-04-02	1.135	1.140	0.890	0.990	99.000	54,719
2025-04-01	1.890	2.080	1.070	1.135	113.50	70,672
2025-03-31	1.580	2.020	1.550	1.890	189.00	39,217
2025-03-28	1.400	1.590	1.400	1.530	153.00	27,725
2025-03-27	1.310	1.430	1.280	1.400	140.00	12,105
2025-03-26	1.230	1.340	1.230	1.320	132.00	5,805
2025-03-25	1.190	1.290	1.150	1.210	121.00	6,399
2025-03-24	1.190	1.300	1.110	1.150	115.00	10,668
2025-03-21	1.380	1.460	0.990	1.220	122.00	31,140
2025-03-20	1.000	1.500	1.000	1.350	135.00	40,945
2025-03-19	0.875	0.960	0.830	0.935	93.500	5,912
2025-03-18	0.805	0.870	0.775	0.870	87.000	2,940
2025-03-17	0.755	0.805	0.715	0.795	79.500	2,220
2025-03-14	0.775	0.820	0.750	0.760	76.000	1,160
2025-03-13	0.750	0.825	0.750	0.765	76.500	3,383
2025-03-12	0.745	0.750	0.715	0.735	73.500	637
2025-03-11	0.755	0.760	0.705	0.745	74.500	725
2025-03-10	0.760	0.765	0.725	0.735	73.500	679
2025-03-07	0.700	0.760	0.700	0.755	75.500	1,967
2025-03-06	0.725	0.745	0.700	0.700	70.000	431
2025-03-05	0.685	0.740	0.655	0.725	72.500	1,870
2025-03-04	0.725	0.725	0.660	0.685	68.500	1,824
2025-03-03	0.695	0.735	0.660	0.725	72.500	2,744
2025-02-28	0.660	0.695	0.655	0.695	69.500	409
2025-02-27	0.650	0.680	0.650	0.660	66.000	438
2025-02-26	0.645	0.655	0.640	0.650	65.000	348
2025-02-25	0.615	0.665	0.615	0.620	62.000	3,006
2025-02-24	0.645	0.660	0.620	0.620	62.000	3,161
2025-02-21	0.700	0.710	0.640	0.665	66.500	5,675
2025-02-20	0.670	0.720	0.660	0.690	69.000	1,618
2025-02-19	0.645	0.690	0.645	0.655	65.500	2,442
2025-02-18	0.665	0.800	0.630	0.645	64.500	1,346
2025-02-17	0.690	0.690	0.640	0.660	66.000	3,200

← NewerPage 7 of 22 · 1,261 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.