Suominen Oyj (HEL:SUY1V)
Finland · Delayed Price · Currency is EUR 1.885
+0.010 (0.53%)
Oct 8, 2025, 6:29 PM EET
Suominen Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |