Suominen Oyj (HEL:SUY1V)
Finland · Delayed Price · Currency is EUR 1.180
+0.020 (1.72%)
Apr 8, 2026, 12:07 PM EET
Suominen Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | 2.68% | 1,060 |
| Apr 1, 2026 | 1.17 | 1.20 | 1.12 | 1.12 | 1.12 | -2.61% | 2,204 |
| Mar 31, 2026 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | -0.43% | 4,740 |
| Mar 30, 2026 | 1.12 | 1.16 | 1.10 | 1.16 | 1.16 | -0.86% | 5,429 |
| Mar 27, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | 0.43% | 300 |
| Mar 26, 2026 | 1.15 | 1.18 | 1.12 | 1.16 | 1.16 | -2.11% | 3,588 |
| Mar 25, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 3.04% | 3,957 |
| Mar 24, 2026 | 1.20 | 1.21 | 1.14 | 1.15 | 1.15 | -4.17% | 23,507 |
| Mar 23, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 6,130 |
| Mar 20, 2026 | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -0.81% | 2,572 |
| Mar 19, 2026 | 1.25 | 1.30 | 1.22 | 1.23 | 1.23 | -1.60% | 1,591 |
| Mar 18, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -1.96% | 6,844 |
| Mar 17, 2026 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | 0.39% | 3,577 |
| Mar 16, 2026 | 1.28 | 1.30 | 1.21 | 1.27 | 1.27 | -0.78% | 5,984 |
| Mar 13, 2026 | 1.39 | 1.39 | 1.26 | 1.28 | 1.28 | -1.16% | 10,646 |
| Mar 12, 2026 | 1.43 | 1.43 | 1.25 | 1.30 | 1.30 | -10.69% | 25,616 |
| Mar 11, 2026 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | -0.68% | 4,291 |
| Mar 10, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.68% | 252 |
| Mar 9, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -1.67% | 1,035 |
| Mar 6, 2026 | 1.49 | 1.50 | 1.45 | 1.50 | 1.50 | 1.70% | 2,907 |
| Mar 5, 2026 | 1.44 | 1.50 | 1.43 | 1.47 | 1.47 | 2.08% | 890 |
| Mar 4, 2026 | 1.50 | 1.50 | 1.42 | 1.44 | 1.44 | -3.36% | 7,606 |
| Mar 3, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -1.32% | 12,111 |
| Mar 2, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -2.58% | 2,140 |
| Feb 27, 2026 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | 1.97% | 3,577 |
| Feb 26, 2026 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 8,199 |
| Feb 25, 2026 | 1.54 | 1.59 | 1.54 | 1.55 | 1.55 | -1.27% | 1,063 |
| Feb 24, 2026 | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | 2.61% | 2,630 |
| Feb 23, 2026 | 1.53 | 1.60 | 1.53 | 1.53 | 1.53 | -0.33% | 5,431 |
| Feb 20, 2026 | 1.65 | 1.65 | 1.54 | 1.54 | 1.54 | -6.97% | 3,882 |
| Feb 19, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 1,791 |
| Feb 18, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -0.62% | 2,153 |
| Feb 17, 2026 | 1.54 | 1.61 | 1.52 | 1.61 | 1.61 | 3.21% | 1,526 |
| Feb 16, 2026 | 1.65 | 1.65 | 1.53 | 1.56 | 1.56 | -0.32% | 2,291 |
| Feb 13, 2026 | 1.50 | 1.58 | 1.50 | 1.57 | 1.57 | 3.64% | 754 |
| Feb 12, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | -0.98% | 1,989 |
| Feb 11, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -1.61% | 1,896 |
| Feb 10, 2026 | 1.53 | 1.59 | 1.53 | 1.55 | 1.55 | - | 2,967 |
| Feb 9, 2026 | 1.55 | 1.58 | 1.55 | 1.55 | 1.55 | 0.32% | 2,276 |
| Feb 6, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | -0.32% | 5,433 |
| Feb 5, 2026 | 1.60 | 1.62 | 1.55 | 1.55 | 1.55 | -0.64% | 710 |
| Feb 4, 2026 | 1.60 | 1.66 | 1.52 | 1.56 | 1.56 | -2.50% | 2,407 |
| Feb 3, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | 10,074 |
| Feb 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 13,031 |
| Jan 30, 2026 | 1.62 | 1.62 | 1.52 | 1.55 | 1.55 | -4.91% | 13,936 |
| Jan 29, 2026 | 1.60 | 1.70 | 1.50 | 1.63 | 1.63 | 0.62% | 27,543 |
| Jan 28, 2026 | 1.77 | 1.80 | 1.61 | 1.62 | 1.62 | -4.71% | 22,298 |
| Jan 27, 2026 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | 0.59% | 171 |
| Jan 26, 2026 | 1.74 | 1.77 | 1.69 | 1.69 | 1.69 | -0.88% | 2,927 |
| Jan 23, 2026 | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | -1.73% | 4,330 |