Suominen Oyj (HEL:SUY1V)
Finland · Delayed Price · Currency is EUR 1.670
-0.070 (-4.02%)
Oct 31, 2025, 10:16 AM EET
Suominen Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.74% | 759 |
| Oct 30, 2025 | 1.68 | 1.74 | 1.63 | 1.74 | 1.74 | 3.57% | 4,756 |
| Oct 29, 2025 | 1.64 | 1.74 | 1.63 | 1.68 | 1.68 | 2.44% | 7,962 |
| Oct 28, 2025 | 1.65 | 1.68 | 1.64 | 1.64 | 1.64 | -0.61% | 1,296 |
| Oct 27, 2025 | 1.67 | 1.70 | 1.65 | 1.65 | 1.65 | -1.20% | 4,476 |
| Oct 24, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | - | 9,461 |
| Oct 23, 2025 | 1.68 | 1.70 | 1.67 | 1.67 | 1.67 | - | 4,773 |
| Oct 22, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 1,123 |
| Oct 21, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 20, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 6,350 |
| Oct 17, 2025 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -3.45% | 1,249 |
| Oct 16, 2025 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | 4.19% | 1,935 |
| Oct 15, 2025 | 1.89 | 1.89 | 1.67 | 1.67 | 1.67 | -12.11% | 11,034 |
| Oct 14, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 1,721 |
| Oct 13, 2025 | 1.85 | 1.90 | 1.84 | 1.90 | 1.90 | 1.60% | 1,445 |
| Oct 10, 2025 | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | -1.06% | 5,035 |
| Oct 9, 2025 | 1.89 | 1.89 | 1.83 | 1.89 | 1.89 | - | 1,891 |
| Oct 8, 2025 | 1.88 | 1.89 | 1.83 | 1.89 | 1.89 | 0.53% | 2,952 |
| Oct 7, 2025 | 1.84 | 1.88 | 1.82 | 1.88 | 1.88 | 1.62% | 2,705 |
| Oct 6, 2025 | 1.86 | 1.86 | 1.82 | 1.85 | 1.85 | -1.60% | 5,607 |
| Oct 3, 2025 | 1.87 | 1.89 | 1.84 | 1.88 | 1.88 | -0.53% | 3,786 |
| Oct 2, 2025 | 1.87 | 1.89 | 1.84 | 1.89 | 1.89 | 1.07% | 5,532 |
| Oct 1, 2025 | 1.88 | 1.88 | 1.84 | 1.87 | 1.87 | 3.31% | 363 |
| Sep 30, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | 0.56% | 1,602 |
| Sep 29, 2025 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -4.76% | 2,873 |
| Sep 26, 2025 | 1.84 | 1.89 | 1.80 | 1.89 | 1.89 | 0.53% | 5,287 |
| Sep 25, 2025 | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | -0.53% | 850 |
| Sep 24, 2025 | 1.85 | 1.90 | 1.85 | 1.89 | 1.89 | 2.16% | 766 |
| Sep 23, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.12% | 1,926 |
| Sep 22, 2025 | 1.90 | 1.90 | 1.81 | 1.89 | 1.89 | -0.53% | 3,334 |
| Sep 19, 2025 | 1.88 | 1.90 | 1.82 | 1.90 | 1.90 | 2.70% | 851 |
| Sep 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 535 |
| Sep 17, 2025 | 1.88 | 1.88 | 1.83 | 1.85 | 1.85 | -1.60% | 264 |
| Sep 16, 2025 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | - | 210 |
| Sep 15, 2025 | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | 0.53% | 1,579 |
| Sep 12, 2025 | 1.87 | 1.90 | 1.87 | 1.87 | 1.87 | - | 2,704 |
| Sep 11, 2025 | 1.87 | 1.88 | 1.82 | 1.87 | 1.87 | -0.53% | 14,499 |
| Sep 10, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -3.59% | 711 |
| Sep 9, 2025 | 1.91 | 1.95 | 1.90 | 1.95 | 1.95 | -1.02% | 367 |
| Sep 8, 2025 | 1.91 | 1.97 | 1.89 | 1.97 | 1.97 | 3.68% | 6,684 |
| Sep 5, 2025 | 1.89 | 1.90 | 1.87 | 1.90 | 1.90 | -0.52% | 1,760 |
| Sep 4, 2025 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 1.06% | 386 |
| Sep 3, 2025 | 1.90 | 1.91 | 1.87 | 1.89 | 1.89 | -0.53% | 1,511 |
| Sep 2, 2025 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | 2.15% | 17,423 |
| Sep 1, 2025 | 1.80 | 1.87 | 1.80 | 1.86 | 1.86 | -0.53% | 2,905 |
| Aug 29, 2025 | 1.82 | 1.87 | 1.80 | 1.87 | 1.87 | -0.53% | 568 |
| Aug 28, 2025 | 1.89 | 1.89 | 1.82 | 1.88 | 1.88 | -0.53% | 822 |
| Aug 27, 2025 | 1.80 | 1.97 | 1.78 | 1.89 | 1.89 | 5.00% | 4,943 |
| Aug 26, 2025 | 1.90 | 1.90 | 1.79 | 1.80 | 1.80 | -2.17% | 3,586 |
| Aug 25, 2025 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | 2.22% | 1,037 |