Suominen Oyj (HEL:SUY1V)
Finland · Delayed Price · Currency is EUR 1.905
-0.020 (-1.04%)
Aug 1, 2025, 6:29 PM EET
Suominen Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.93 | 1.96 | 1.90 | 1.91 | 1.91 | -1.04% | 866 |
| Jul 31, 2025 | 1.94 | 1.98 | 1.93 | 1.93 | 1.93 | - | 1,729 |
| Jul 30, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | 35 |
| Jul 29, 2025 | 1.92 | 1.96 | 1.92 | 1.92 | 1.92 | -3.03% | 1,240 |
| Jul 28, 2025 | 2.00 | 2.00 | 1.89 | 1.98 | 1.98 | -1.00% | 2,917 |
| Jul 25, 2025 | 1.98 | 2.05 | 1.91 | 2.00 | 2.00 | 1.52% | 7,119 |
| Jul 24, 2025 | 1.99 | 1.99 | 1.94 | 1.97 | 1.97 | -1.01% | 433 |
| Jul 23, 2025 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 1.53% | 2,699 |
| Jul 22, 2025 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | 0.51% | 260 |
| Jul 21, 2025 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.50% | 997 |
| Jul 18, 2025 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 3.63% | 23 |
| Jul 17, 2025 | 2.00 | 2.00 | 1.93 | 1.93 | 1.93 | -3.50% | 342 |
| Jul 16, 2025 | 2.01 | 2.01 | 1.93 | 2.00 | 2.00 | -4.31% | 813 |
| Jul 15, 2025 | 2.02 | 2.09 | 2.01 | 2.09 | 2.09 | 3.98% | 2,087 |
| Jul 14, 2025 | 1.90 | 2.01 | 1.88 | 2.01 | 2.01 | 5.79% | 140,199 |
| Jul 11, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 252 |
| Jul 10, 2025 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -1.56% | 2,583 |
| Jul 9, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 1 |
| Jul 8, 2025 | 1.89 | 1.92 | 1.88 | 1.92 | 1.92 | 1.59% | 900 |
| Jul 7, 2025 | 1.89 | 1.92 | 1.89 | 1.89 | 1.89 | -1.56% | 727 |
| Jul 4, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 1,031 |
| Jul 3, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | 834 |
| Jul 2, 2025 | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | 1.04% | 1,153 |
| Jul 1, 2025 | 1.98 | 1.98 | 1.92 | 1.92 | 1.92 | -3.03% | 2,163 |
| Jun 30, 2025 | 1.92 | 2.00 | 1.92 | 1.98 | 1.98 | 3.13% | 834 |
| Jun 27, 2025 | 1.95 | 2.00 | 1.92 | 1.92 | 1.92 | - | 2,921 |
| Jun 26, 2025 | 1.98 | 1.98 | 1.92 | 1.92 | 1.92 | -4.00% | 218 |
| Jun 25, 2025 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | 2.56% | 21 |
| Jun 24, 2025 | 1.98 | 2.01 | 1.92 | 1.95 | 1.95 | -1.02% | 1,940 |
| Jun 23, 2025 | 1.97 | 1.97 | 1.91 | 1.97 | 1.97 | - | 113 |
| Jun 19, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | - | 1,072 |
| Jun 18, 2025 | 1.92 | 1.98 | 1.90 | 1.97 | 1.97 | 1.03% | 1,226 |
| Jun 17, 2025 | 1.99 | 1.99 | 1.89 | 1.95 | 1.95 | -0.51% | 5,202 |
| Jun 16, 2025 | 2.04 | 2.04 | 1.96 | 1.96 | 1.96 | -3.92% | 559 |
| Jun 13, 2025 | 2.04 | 2.10 | 2.03 | 2.04 | 2.04 | - | 1,940 |
| Jun 12, 2025 | 2.04 | 2.04 | 2.03 | 2.04 | 2.04 | - | 478 |
| Jun 11, 2025 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | -2.86% | 102 |
| Jun 10, 2025 | 2.12 | 2.12 | 2.03 | 2.10 | 2.10 | -0.94% | 530 |
| Jun 9, 2025 | 2.04 | 2.12 | 2.03 | 2.12 | 2.12 | 2.91% | 1,251 |
| Jun 6, 2025 | 2.08 | 2.17 | 2.06 | 2.06 | 2.06 | -0.96% | 7,862 |
| Jun 5, 2025 | 2.15 | 2.15 | 2.08 | 2.08 | 2.08 | -0.48% | 500 |
| Jun 4, 2025 | 2.08 | 2.15 | 2.08 | 2.09 | 2.09 | 0.48% | 16,838 |
| Jun 3, 2025 | 2.10 | 2.15 | 2.06 | 2.08 | 2.08 | 2.46% | 4,482 |
| Jun 2, 2025 | 2.16 | 2.16 | 2.03 | 2.03 | 2.03 | -6.02% | 5,601 |
| May 30, 2025 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | - | 108 |
| May 28, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.47% | 92 |
| May 27, 2025 | 2.16 | 2.16 | 2.12 | 2.15 | 2.15 | 1.42% | 1,223 |
| May 26, 2025 | 2.12 | 2.13 | 2.12 | 2.12 | 2.12 | - | 1,171 |
| May 23, 2025 | 2.12 | 2.12 | 2.10 | 2.12 | 2.12 | 0.47% | 2,337 |
| May 22, 2025 | 2.10 | 2.12 | 2.10 | 2.11 | 2.11 | - | 2,947 |