Suominen Oyj (HEL:SUY1V)
Finland · Delayed Price · Currency is EUR 1.875
-0.010 (-0.53%)
Aug 28, 2025, 6:29 PM EET
Suominen Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 1.79 | 1.86 | 1.78 | 1.80 | 1.80 | 0.56% | 2,195 |
| Aug 21, 2025 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -1.10% | 1,978 |
| Aug 20, 2025 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -1.09% | 1,151 |
| Aug 19, 2025 | 1.79 | 1.89 | 1.79 | 1.83 | 1.83 | 2.23% | 3,495 |
| Aug 18, 2025 | 1.82 | 1.84 | 1.77 | 1.79 | 1.79 | -1.65% | 3,640 |
| Aug 15, 2025 | 1.89 | 1.89 | 1.75 | 1.82 | 1.82 | -3.19% | 5,953 |
| Aug 14, 2025 | 1.85 | 1.88 | 1.83 | 1.88 | 1.88 | 2.17% | 837 |
| Aug 13, 2025 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.54% | 7,541 |
| Aug 12, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 1.65% | 1,917 |
| Aug 11, 2025 | 1.80 | 1.92 | 1.80 | 1.82 | 1.82 | 7.06% | 11,741 |
| Aug 8, 2025 | 1.89 | 1.98 | 1.70 | 1.70 | 1.70 | -9.57% | 14,191 |
| Aug 7, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 800 |
| Aug 6, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 1,894 |
| Aug 5, 2025 | 1.93 | 1.94 | 1.87 | 1.89 | 1.89 | 1.61% | 394 |
| Aug 4, 2025 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | -2.62% | 1,096 |
| 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 |