Suominen Oyj (HEL:SUY1V)
Finland · Delayed Price · Currency is EUR 0.9800
-0.0400 (-3.92%)
May 18, 2026, 6:21 PM EET
Suominen Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.06 | 1.06 | 0.98 | 0.98 | 0.98 | -3.92% | 22,085 |
| May 15, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 1,329 |
| May 13, 2026 | 1.00 | 1.05 | 0.98 | 1.05 | 1.05 | 5.00% | 1,114 |
| May 12, 2026 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -0.99% | 3,652 |
| May 11, 2026 | 1.02 | 1.08 | 0.98 | 1.01 | 1.01 | 2.85% | 7,192 |
| May 8, 2026 | 1.08 | 1.08 | 0.98 | 0.98 | 0.98 | -8.65% | 18,910 |
| May 7, 2026 | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | 2.38% | 15,187 |
| May 6, 2026 | 1.05 | 1.09 | 1.04 | 1.05 | 1.05 | -4.11% | 8,561 |
| May 5, 2026 | 1.10 | 1.11 | 1.05 | 1.10 | 1.10 | -4.78% | 11,549 |
| May 4, 2026 | 1.11 | 1.16 | 1.09 | 1.15 | 1.15 | 3.60% | 10,454 |
| Apr 30, 2026 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -5.53% | 8,648 |
| Apr 29, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | -2.08% | 3,677 |
| Apr 28, 2026 | 1.23 | 1.23 | 1.16 | 1.20 | 1.20 | 3.00% | 1,153 |
| Apr 27, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -5.28% | 480 |
| Apr 24, 2026 | 1.24 | 1.25 | 1.15 | 1.23 | 1.23 | - | 4,185 |
| Apr 23, 2026 | 1.20 | 1.23 | 1.18 | 1.23 | 1.23 | 2.93% | 2,033 |
| Apr 22, 2026 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 2.14% | 527 |
| Apr 21, 2026 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -0.85% | 3,387 |
| Apr 20, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.42% | 433 |
| Apr 17, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.60% | 3,835 |
| Apr 16, 2026 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | 0.87% | 10,676 |
| Apr 15, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.43% | 3,288 |
| Apr 14, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 1,484 |
| Apr 13, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | 5,052 |
| Apr 10, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 1,099 |
| Apr 9, 2026 | 1.28 | 1.28 | 1.17 | 1.17 | 1.17 | -2.50% | 11,358 |
| Apr 8, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 11,635 |
| Apr 7, 2026 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | 0.87% | 8,477 |
| Apr 2, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | 2.68% | 1,060 |
| Apr 1, 2026 | 1.17 | 1.20 | 1.12 | 1.12 | 1.12 | -2.61% | 2,204 |
| Mar 31, 2026 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | -0.43% | 4,740 |
| Mar 30, 2026 | 1.12 | 1.16 | 1.10 | 1.16 | 1.16 | -0.86% | 5,429 |
| Mar 27, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | 0.43% | 300 |
| Mar 26, 2026 | 1.15 | 1.18 | 1.12 | 1.16 | 1.16 | -2.11% | 3,588 |
| Mar 25, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 3.04% | 3,957 |
| Mar 24, 2026 | 1.20 | 1.21 | 1.14 | 1.15 | 1.15 | -4.17% | 23,507 |
| Mar 23, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 6,130 |
| Mar 20, 2026 | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -0.81% | 2,572 |
| Mar 19, 2026 | 1.25 | 1.30 | 1.22 | 1.23 | 1.23 | -1.60% | 1,591 |
| Mar 18, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -1.96% | 6,844 |
| Mar 17, 2026 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | 0.39% | 3,577 |
| Mar 16, 2026 | 1.28 | 1.30 | 1.21 | 1.27 | 1.27 | -0.78% | 5,984 |
| Mar 13, 2026 | 1.39 | 1.39 | 1.26 | 1.28 | 1.28 | -1.16% | 10,646 |
| Mar 12, 2026 | 1.43 | 1.43 | 1.25 | 1.30 | 1.30 | -10.69% | 25,616 |
| Mar 11, 2026 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | -0.68% | 4,291 |
| Mar 10, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.68% | 252 |
| Mar 9, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -1.67% | 1,035 |
| Mar 6, 2026 | 1.49 | 1.50 | 1.45 | 1.50 | 1.50 | 1.70% | 2,907 |
| Mar 5, 2026 | 1.44 | 1.50 | 1.43 | 1.47 | 1.47 | 2.08% | 890 |
| Mar 4, 2026 | 1.50 | 1.50 | 1.42 | 1.44 | 1.44 | -3.36% | 7,606 |