Summa Defence Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.650	0.725	0.640	0.690	69.000	2,192
2025-02-13	0.640	0.640	0.620	0.625	62.500	511
2025-02-12	0.630	0.655	0.595	0.620	62.000	2,691
2025-02-11	0.620	0.650	0.605	0.610	61.000	904
2025-02-10	0.595	0.620	0.515	0.525	52.500	745
2025-02-07	0.600	0.610	0.520	0.600	60.000	879
2025-02-06	0.575	0.595	0.540	0.595	59.500	727
2025-02-05	0.640	0.655	0.570	0.570	57.000	697
2025-02-04	0.660	0.665	0.605	0.640	64.000	2,621
2025-02-03	0.720	0.720	0.615	0.675	67.500	2,426
2025-01-31	0.705	0.800	0.690	0.720	72.000	9,685
2025-01-30	0.605	0.700	0.605	0.695	69.500	7,015
2025-01-29	0.448	0.750	0.448	0.605	60.500	9,254
2025-01-28	0.466	0.470	0.446	0.470	47.000	37
2025-01-27	0.452	0.468	0.440	0.466	46.600	246
2025-01-24	0.462	0.490	0.442	0.458	45.800	42
2025-01-23	0.460	0.510	0.460	0.466	46.600	461
2025-01-22	0.444	0.505	0.410	0.492	49.200	895
2025-01-21	0.505	0.510	0.466	0.494	49.400	512
2025-01-20	0.452	0.515	0.432	0.505	50.500	382
2025-01-17	0.484	0.515	0.448	0.452	45.200	135
2025-01-16	0.406	0.515	0.406	0.515	51.500	2,883
2025-01-15	0.460	0.460	0.408	0.412	41.200	172
2025-01-14	0.458	0.480	0.458	0.460	46.000	604
2025-01-13	0.394	0.490	0.394	0.490	49.000	981
2025-01-10	0.394	0.432	0.394	0.400	40.000	48
2025-01-09	0.422	0.430	0.394	0.428	42.800	16
2025-01-08	0.402	0.422	0.402	0.422	42.200	30
2025-01-07	0.388	0.424	0.388	0.420	42.000	483
2025-01-03	0.402	0.420	0.380	0.408	40.800	120
2025-01-02	0.392	0.418	0.392	0.416	41.600	45
2024-12-30	0.382	0.420	0.380	0.420	42.000	288
2024-12-27	0.360	0.436	0.356	0.404	40.400	1,415
2024-12-23	0.400	0.406	0.236	0.370	37.000	1,649
2024-12-20	0.402	0.410	0.400	0.400	40.000	111
2024-12-19	0.420	0.432	0.400	0.402	40.200	167
2024-12-18	0.410	0.420	0.402	0.420	42.000	88
2024-12-17	0.416	0.474	0.414	0.422	42.200	284
2024-12-16	0.436	0.440	0.424	0.424	42.400	142
2024-12-13	0.456	0.478	0.420	0.440	44.000	145
2024-12-12	0.448	0.460	0.442	0.460	46.000	133
2024-12-11	0.488	0.488	0.410	0.416	41.600	237
2024-12-10	0.478	0.486	0.442	0.442	44.200	280
2024-12-09	0.440	0.486	0.414	0.442	44.200	375
2024-12-06	0.428	0.488	0.428	0.442	44.200	316
2024-12-05	0.488	0.488	0.386	0.472	47.200	259
2024-12-04	0.434	0.488	0.376	0.428	42.800	908
2024-12-03	0.490	0.490	0.436	0.454	45.400	208
2024-12-02	0.494	0.498	0.412	0.488	48.800	169
2024-11-29	0.420	0.500	0.372	0.494	49.400	1,640
2024-11-28	0.420	0.448	0.404	0.448	44.800	15
2024-11-27	0.470	0.476	0.440	0.444	44.400	153
2024-11-26	0.408	0.488	0.408	0.470	47.000	2,850
2024-11-25	0.372	0.412	0.360	0.412	41.200	1,344
2024-11-22	0.348	0.388	0.348	0.378	37.800	28
2024-11-21	0.342	0.390	0.342	0.348	34.800	12
2024-11-20	0.372	0.388	0.370	0.376	37.600	449
2024-11-19	0.360	0.396	0.350	0.354	35.400	57
2024-11-18	0.346	0.390	0.342	0.344	34.400	3,980
2024-11-15	0.350	0.354	0.350	0.354	35.400	10

← NewerPage 8 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.