Summa Defence Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.346	0.378	0.346	0.346	34.600	243
2024-11-13	0.352	0.378	0.348	0.348	34.800	258
2024-11-12	0.380	0.380	0.364	0.364	36.400	233
2024-11-11	0.342	0.388	0.342	0.380	38.000	918
2024-11-08	0.340	0.376	0.340	0.364	36.400	136
2024-11-07	0.378	0.378	0.350	0.354	35.400	349
2024-11-06	0.354	0.382	0.352	0.352	35.200	148
2024-11-05	0.386	0.390	0.342	0.384	38.400	360
2024-11-04	0.372	0.372	0.366	0.366	36.600	554
2024-11-01	0.388	0.390	0.380	0.380	38.000	54
2024-10-31	0.382	0.394	0.382	0.388	38.800	416
2024-10-30	0.410	0.410	0.380	0.394	39.400	121
2024-10-29	0.406	0.410	0.388	0.410	41.000	510
2024-10-28	0.410	0.410	0.372	0.382	38.200	454
2024-10-25	0.370	0.416	0.370	0.410	41.000	278
2024-10-24	0.388	0.388	0.388	0.388	38.800	5
2024-10-23	0.358	0.418	0.348	0.390	39.000	3,012
2024-10-22	0.374	0.412	0.372	0.398	39.800	757
2024-10-21	0.418	0.418	0.372	0.412	41.200	239
2024-10-18	0.420	0.420	0.372	0.418	41.800	318
2024-10-17	0.370	0.428	0.370	0.420	42.000	1,028
2024-10-16	0.370	0.400	0.362	0.366	36.600	434
2024-10-15	0.348	0.384	0.348	0.354	35.400	49
2024-10-14	0.350	0.376	0.346	0.370	37.000	785
2024-10-11	0.378	0.378	0.376	0.376	37.600	14
2024-10-10	0.336	0.378	0.336	0.378	37.800	893
2024-10-09	0.356	0.364	0.334	0.364	36.400	33
2024-10-08	0.352	0.376	0.340	0.364	36.400	502
2024-10-07	0.340	0.370	0.338	0.340	34.000	412
2024-10-04	0.380	0.380	0.352	0.368	36.800	273
2024-10-03	0.322	0.380	0.322	0.378	37.800	1,104
2024-10-02	0.358	0.372	0.320	0.354	35.400	417
2024-10-01	0.384	0.384	0.362	0.364	36.400	412
2024-09-30	0.316	0.390	0.316	0.384	38.400	1,630
2024-09-27	0.372	0.390	0.338	0.338	33.800	398
2024-09-26	0.312	0.394	0.312	0.372	37.200	1,925
2024-09-25	0.360	0.366	0.342	0.364	36.400	173
2024-09-24	0.358	0.374	0.332	0.368	36.800	142
2024-09-23	0.332	0.380	0.330	0.358	35.800	580
2024-09-20	0.386	0.390	0.350	0.380	38.000	252
2024-09-19	0.358	0.392	0.358	0.386	38.600	181
2024-09-18	0.350	0.400	0.330	0.384	38.400	1,802
2024-09-17	0.384	0.388	0.320	0.388	38.800	88
2024-09-16	0.366	0.384	0.362	0.384	38.400	879
2024-09-13	0.348	0.394	0.346	0.366	36.600	348
2024-09-12	0.384	0.384	0.350	0.374	37.400	112
2024-09-11	0.396	0.396	0.346	0.386	38.600	10
2024-09-10	0.362	0.382	0.362	0.374	37.400	310
2024-09-09	0.340	0.366	0.340	0.352	35.200	253
2024-09-06	0.380	0.380	0.340	0.340	34.000	370
2024-09-05	0.360	0.404	0.360	0.400	40.000	11
2024-09-04	0.350	0.400	0.350	0.390	39.000	99
2024-09-03	0.366	0.406	0.352	0.388	38.800	870
2024-09-02	0.410	0.410	0.352	0.394	39.400	185
2024-08-30	0.388	0.418	0.350	0.410	41.000	529
2024-08-29	0.408	0.408	0.388	0.388	38.800	42
2024-08-28	0.390	0.428	0.380	0.416	41.600	198
2024-08-27	0.406	0.422	0.390	0.390	39.000	153
2024-08-26	0.412	0.444	0.404	0.422	42.200	1,859
2024-08-23	0.398	0.442	0.398	0.412	41.200	337

← NewerPage 9 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.