Suominen Oyj (HEL:SUY1V)
Finland · Delayed Price · Currency is EUR 1.550
-0.010 (-0.64%)
Feb 5, 2026, 6:23 PM EET
Suominen Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 1.69 | 1.75 | 1.69 | 1.74 | 1.74 | 2.36% | 3,275 |
| Jan 21, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 4,484 |
| Jan 20, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -2.60% | 7,255 |
| Jan 19, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -3.35% | 1,552 |
| Jan 16, 2026 | 1.79 | 1.79 | 1.76 | 1.79 | 1.79 | -0.56% | 1,338 |
| Jan 15, 2026 | 1.77 | 1.80 | 1.76 | 1.80 | 1.80 | 2.27% | 3,063 |
| Jan 14, 2026 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | -1.12% | 2,663 |
| Jan 13, 2026 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -1.11% | 1,305 |
| Jan 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 1,000 |
| Jan 9, 2026 | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | -2.45% | 698 |
| Jan 8, 2026 | 1.76 | 1.84 | 1.76 | 1.84 | 1.84 | 4.26% | 2,843 |
| Jan 7, 2026 | 1.85 | 1.85 | 1.71 | 1.76 | 1.76 | -4.86% | 4,524 |
| Jan 5, 2026 | 1.89 | 1.89 | 1.81 | 1.85 | 1.85 | -2.12% | 1,767 |
| Jan 2, 2026 | 1.79 | 1.96 | 1.79 | 1.89 | 1.89 | 5.59% | 18,192 |
| Dec 30, 2025 | 1.70 | 1.79 | 1.68 | 1.79 | 1.79 | 5.29% | 24,758 |
| Dec 29, 2025 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | 0.29% | 33,995 |
| Dec 23, 2025 | 1.72 | 1.72 | 1.66 | 1.70 | 1.70 | -1.45% | 10,256 |
| Dec 22, 2025 | 1.66 | 1.74 | 1.66 | 1.72 | 1.72 | 3.93% | 14,577 |
| Dec 19, 2025 | 1.75 | 1.77 | 1.66 | 1.66 | 1.66 | -3.78% | 13,672 |
| Dec 18, 2025 | 1.74 | 1.75 | 1.69 | 1.72 | 1.72 | -1.15% | 19,590 |
| Dec 17, 2025 | 1.73 | 1.74 | 1.68 | 1.74 | 1.74 | 5.45% | 9,900 |
| Dec 16, 2025 | 1.72 | 1.76 | 1.65 | 1.65 | 1.65 | 0.30% | 7,848 |
| Dec 15, 2025 | 1.65 | 1.79 | 1.65 | 1.65 | 1.65 | -3.24% | 11,859 |
| Dec 12, 2025 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | -0.29% | 5,950 |
| Dec 11, 2025 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 0.29% | 6,334 |
| Dec 10, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -0.58% | 3,265 |
| Dec 9, 2025 | 1.72 | 1.75 | 1.70 | 1.71 | 1.71 | 0.59% | 9,903 |
| Dec 8, 2025 | 1.57 | 1.70 | 1.57 | 1.70 | 1.70 | 4.29% | 34,858 |
| Dec 5, 2025 | 1.62 | 1.64 | 1.60 | 1.63 | 1.63 | 0.62% | 11,525 |
| Dec 4, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -1.52% | 8,035 |
| Dec 3, 2025 | 1.61 | 1.65 | 1.56 | 1.65 | 1.65 | 1.86% | 20,601 |
| Dec 2, 2025 | 1.64 | 1.65 | 1.58 | 1.62 | 1.62 | -1.52% | 15,464 |
| Dec 1, 2025 | 1.62 | 1.65 | 1.60 | 1.64 | 1.64 | -0.61% | 2,741 |
| Nov 28, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 1,547 |
| Nov 27, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | 792 |
| Nov 26, 2025 | 1.62 | 1.66 | 1.60 | 1.60 | 1.60 | -0.93% | 3,428 |
| Nov 25, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -2.12% | 256 |
| Nov 24, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 575 |
| Nov 21, 2025 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | 0.93% | 2,599 |
| Nov 20, 2025 | 1.60 | 1.62 | 1.58 | 1.62 | 1.62 | 0.94% | 6,519 |
| Nov 19, 2025 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -3.32% | 6,960 |