Suominen Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.510	0.512	0.500	0.500	0.500	4,697
2026-10-22	0.538	0.538	0.510	0.510	0.510	11,093
2026-10-21	0.502	0.516	0.502	0.516	0.516	716
2026-10-20	0.546	0.546	0.500	0.504	0.504	10,813
2026-10-19	0.570	0.580	0.526	0.526	0.526	6,175
2026-10-16	0.524	0.576	0.524	0.526	0.526	2,375
2026-10-15	0.550	0.576	0.520	0.520	0.520	3,041
2026-10-14	0.542	0.566	0.522	0.550	0.550	8,881
2026-10-13	0.540	0.560	0.540	0.540	0.540	196
2026-10-12	0.568	0.600	0.528	0.528	0.528	21,853
2026-10-09	0.550	0.570	0.532	0.570	0.570	417
2026-10-08	0.540	0.572	0.530	0.570	0.570	3,400
2026-10-07	0.578	0.578	0.560	0.576	0.576	736
2026-10-06	0.560	0.564	0.540	0.540	0.540	3,959
2026-10-05	0.550	0.576	0.550	0.574	0.574	6,886
2026-10-02	0.642	0.642	0.560	0.560	0.560	1,258
2026-10-01	0.642	0.642	0.600	0.600	0.600	6,245
2026-09-30	0.658	0.658	0.614	0.642	0.642	2,376
2026-09-29	0.600	0.620	0.600	0.600	0.600	8,776
2026-09-28	0.600	0.604	0.600	0.600	0.600	18,336
2026-09-25	0.600	0.610	0.600	0.600	0.600	2,936
2026-09-24	0.618	0.618	0.590	0.600	0.600	2,321
2026-09-23	0.602	0.620	0.600	0.600	0.600	763
2026-09-22	0.600	0.602	0.600	0.602	0.602	4,330
2026-09-21	0.640	0.640	0.590	0.590	0.590	3,629
2026-09-18	0.652	0.652	0.640	0.640	0.640	13,087
2026-09-17	0.670	0.670	0.650	0.650	0.650	3,837
2026-09-16	0.698	0.698	0.650	0.670	0.670	28,734
2026-09-15	0.652	0.670	0.650	0.670	0.670	3,506
2026-09-14	0.660	0.660	0.660	0.660	0.660	14,195
2026-09-11	0.662	0.662	0.660	0.660	0.660	9,068
2026-09-10	0.664	0.664	0.660	0.662	0.662	3,109
2026-09-09	0.662	0.664	0.660	0.662	0.662	7,367
2026-09-08	0.664	0.686	0.662	0.664	0.664	1,657
2026-09-07	0.686	0.686	0.662	0.664	0.664	1,282
2026-09-04	0.686	0.696	0.654	0.688	0.688	12,447
2026-09-03	0.650	0.686	0.644	0.686	0.686	10,359
2026-09-02	0.690	0.690	0.668	0.668	0.668	34,474
2026-09-01	0.680	0.690	0.676	0.690	0.690	1,706
2026-08-31	0.698	0.698	0.678	0.694	0.694	1,411
2026-08-28	0.686	0.688	0.676	0.676	0.676	8,694
2026-08-27	0.682	0.688	0.674	0.674	0.674	7,995
2026-08-26	0.690	0.692	0.672	0.688	0.688	13,541
2026-08-25	0.682	0.690	0.682	0.690	0.690	9,194
2026-08-24	0.682	0.682	0.676	0.682	0.682	10,936
2026-08-21	0.698	0.698	0.676	0.694	0.694	5,607
2026-08-20	0.678	0.698	0.678	0.698	0.698	1,793
2026-08-19	0.690	0.690	0.672	0.678	0.678	1,580
2026-08-18	0.696	0.696	0.670	0.670	0.670	11,947
2026-08-17	0.694	0.700	0.694	0.696	0.696	1,836
2026-08-14	0.706	0.706	0.696	0.700	0.700	4,460
2026-08-13	0.712	0.712	0.700	0.706	0.706	6,244
2026-08-12	0.696	0.714	0.696	0.714	0.714	933
2026-08-11	0.716	0.716	0.696	0.696	0.696	13,388
2026-08-10	0.726	0.726	0.696	0.696	0.696	4,551
2026-08-07	0.700	0.728	0.690	0.696	0.696	5,404
2026-08-06	0.720	0.720	0.698	0.700	0.700	9,585
2026-08-05	0.700	0.722	0.696	0.720	0.720	6,871
2026-08-04	0.730	0.732	0.692	0.702	0.702	21,241
2026-08-03	0.722	0.734	0.706	0.732	0.732	30,426

Page 1 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-05	0.1000 EUR
2023-04-04	0.1000 EUR
2022-03-25	0.2000 EUR
2021-03-26	0.1000 EUR
2020-03-20	0.0500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.