Summa Defence Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.410 | 1.430 | 1.380 | 1.400 | 1.400 | 40,152 |
| 2026-02-05 | 1.470 | 1.470 | 1.380 | 1.400 | 1.400 | 65,280 |
| 2026-02-04 | 1.480 | 1.530 | 1.460 | 1.480 | 1.480 | 26,762 |
| 2026-02-03 | 1.530 | 1.570 | 1.460 | 1.480 | 1.480 | 54,226 |
| 2026-02-02 | 1.600 | 1.600 | 1.510 | 1.530 | 1.530 | 24,450 |
| 2026-01-30 | 1.620 | 1.690 | 1.550 | 1.590 | 1.590 | 28,590 |
| 2026-01-29 | 1.650 | 1.650 | 1.570 | 1.600 | 1.600 | 76,275 |
| 2026-01-28 | 1.640 | 1.760 | 1.640 | 1.680 | 1.680 | 54,571 |
| 2026-01-27 | 1.560 | 1.640 | 1.540 | 1.640 | 1.640 | 38,712 |
| 2026-01-26 | 1.530 | 1.560 | 1.500 | 1.540 | 1.540 | 38,958 |
| 2026-01-23 | 1.500 | 1.550 | 1.490 | 1.490 | 1.490 | 76,910 |
| 2026-01-22 | 1.580 | 1.610 | 1.500 | 1.500 | 1.500 | 81,181 |
| 2026-01-21 | 1.560 | 1.620 | 1.510 | 1.570 | 1.570 | 125,097 |
| 2026-01-20 | 1.560 | 1.570 | 1.500 | 1.550 | 1.550 | 69,592 |
| 2026-01-19 | 1.580 | 1.610 | 1.520 | 1.560 | 1.560 | 55,796 |
| 2026-01-16 | 1.600 | 1.600 | 1.540 | 1.550 | 1.550 | 44,474 |
| 2026-01-15 | 1.670 | 1.720 | 1.580 | 1.590 | 1.590 | 79,595 |
| 2026-01-14 | 1.700 | 1.740 | 1.670 | 1.680 | 1.680 | 71,480 |
| 2026-01-13 | 1.780 | 1.820 | 1.700 | 1.700 | 1.700 | 83,296 |
| 2026-01-12 | 1.830 | 1.830 | 1.700 | 1.780 | 1.780 | 99,416 |
| 2026-01-09 | 1.850 | 1.990 | 1.830 | 1.830 | 1.830 | 44,199 |
| 2026-01-08 | 1.940 | 1.960 | 1.710 | 1.840 | 1.840 | 47,567 |
| 2026-01-07 | 2.120 | 2.120 | 1.840 | 1.900 | 1.900 | 95,744 |
| 2026-01-05 | 2.500 | 2.520 | 2.120 | 2.180 | 2.180 | 116,002 |
| 2026-01-02 | 2.160 | 2.620 | 2.160 | 2.500 | 2.500 | 249,769 |
| 2025-12-30 | 1.810 | 2.300 | 1.750 | 2.120 | 2.120 | 291,347 |
| 2025-12-29 | 1.510 | 1.680 | 1.460 | 1.680 | 1.680 | 212,492 |
| 2025-12-23 | 1.390 | 1.500 | 1.200 | 1.440 | 1.440 | 293,872 |
| 2025-12-22 | 1.450 | 1.520 | 1.390 | 1.400 | 1.400 | 93,475 |
| 2025-12-19 | 1.550 | 1.550 | 1.350 | 1.430 | 1.430 | 100,292 |
| 2025-12-18 | 1.560 | 1.580 | 1.460 | 1.560 | 1.560 | 44,092 |
| 2025-12-17 | 1.510 | 1.590 | 1.400 | 1.570 | 1.570 | 82,215 |
| 2025-12-16 | 1.510 | 1.520 | 1.410 | 1.510 | 1.510 | 111,124 |
| 2025-12-15 | 1.710 | 1.710 | 1.500 | 1.540 | 1.540 | 147,256 |
| 2025-12-12 | 1.730 | 1.810 | 1.680 | 1.700 | 1.700 | 28,190 |
| 2025-12-11 | 1.800 | 1.800 | 1.700 | 1.730 | 1.730 | 58,604 |
| 2025-12-10 | 1.820 | 1.850 | 1.780 | 1.800 | 1.800 | 22,796 |
| 2025-12-09 | 1.860 | 1.900 | 1.820 | 1.830 | 1.830 | 16,629 |
| 2025-12-08 | 1.940 | 2.060 | 1.850 | 1.850 | 1.850 | 61,371 |
| 2025-12-05 | 1.910 | 2.000 | 1.900 | 1.940 | 1.940 | 65,238 |
| 2025-12-04 | 1.770 | 1.900 | 1.750 | 1.840 | 1.840 | 51,292 |
| 2025-12-03 | 1.820 | 1.860 | 1.770 | 1.770 | 1.770 | 94,463 |
| 2025-12-02 | 1.950 | 1.950 | 1.800 | 1.850 | 1.850 | 108,296 |
| 2025-12-01 | 1.960 | 2.000 | 1.820 | 1.940 | 1.940 | 155,481 |
| 2025-11-28 | 2.240 | 2.260 | 1.980 | 2.040 | 2.040 | 230,589 |
| 2025-11-27 | 2.420 | 2.420 | 2.240 | 2.280 | 2.280 | 71,820 |
| 2025-11-26 | 2.540 | 2.600 | 2.420 | 2.420 | 2.420 | 33,171 |
| 2025-11-25 | 2.620 | 2.680 | 2.420 | 2.520 | 2.520 | 53,961 |
| 2025-11-24 | 2.760 | 2.760 | 2.600 | 2.620 | 2.620 | 44,234 |
| 2025-11-21 | 2.820 | 2.840 | 2.720 | 2.780 | 2.780 | 18,914 |
| 2025-11-20 | 2.980 | 3.000 | 2.820 | 2.860 | 2.860 | 33,692 |
| 2025-11-19 | 2.940 | 3.000 | 2.840 | 2.960 | 2.960 | 14,857 |
| 2025-11-18 | 2.940 | 2.940 | 2.780 | 2.940 | 2.940 | 28,912 |
| 2025-11-17 | 2.960 | 3.000 | 2.900 | 2.940 | 2.940 | 28,746 |
| 2025-11-14 | 3.000 | 3.040 | 2.920 | 2.940 | 2.940 | 29,344 |
| 2025-11-13 | 3.060 | 3.060 | 2.960 | 2.960 | 2.960 | 39,227 |
| 2025-11-12 | 3.060 | 3.140 | 3.000 | 3.060 | 3.060 | 86,162 |
| 2025-11-11 | 3.040 | 3.160 | 3.040 | 3.080 | 3.080 | 42,214 |
| 2025-11-10 | 3.340 | 3.340 | 3.020 | 3.020 | 3.020 | 85,049 |
| 2025-11-07 | 3.680 | 3.880 | 3.140 | 3.360 | 3.360 | 131,233 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.