Suominen Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.59	0.60	0.58	0.59	0.59	-0.34%	5,236
Jun 25, 2026	0.59	0.59	0.56	0.59	0.59	0.68%	4,592
Jun 24, 2026	0.59	0.59	0.58	0.59	0.59	-0.34%	9,415
Jun 23, 2026	0.59	0.59	0.59	0.59	0.59	-0.68%	8,294
Jun 22, 2026	0.59	0.59	0.59	0.59	0.59	0.34%	44,793
Jun 18, 2026	0.59	0.59	0.59	0.59	0.59	-0.67%	16,447
Jun 17, 2026	0.60	0.60	0.59	0.59	0.59	-0.34%	51,013
Jun 16, 2026	0.60	0.60	0.58	0.60	0.60	-0.67%	42,470
Jun 15, 2026	0.62	0.62	0.49	0.60	0.60	-3.23%	79,377
Jun 12, 2026	0.62	0.62	0.60	0.62	0.62	-3.13%	3,348
Jun 11, 2026	0.64	0.64	0.64	0.64	0.64	-	1,901
Jun 10, 2026	0.64	0.64	0.58	0.64	0.64	-1.54%	8,994
Jun 9, 2026	0.85	0.85	0.61	0.65	0.65	-2.15%	14,016
Jun 8, 2026	1.05	1.08	1.05	1.07	0.66	1.90%	10,378
Jun 5, 2026	1.09	1.09	1.05	1.05	0.65	-	4,528
Jun 4, 2026	1.09	1.09	1.04	1.05	0.65	-3.67%	4,351
Jun 3, 2026	1.03	1.09	1.03	1.09	0.68	3.81%	12,180
Jun 2, 2026	1.04	1.05	0.98	1.05	0.65	3.96%	5,892
Jun 1, 2026	1.04	1.04	0.99	1.01	0.63	-2.42%	5,133
May 29, 2026	1.04	1.05	1.01	1.04	0.64	-0.48%	2,589
May 28, 2026	1.04	1.04	1.01	1.04	0.65	4.00%	508
May 27, 2026	1.01	1.05	1.00	1.00	0.62	-0.50%	2,017
May 26, 2026	1.01	1.04	1.00	1.01	0.62	1.52%	7,256
May 25, 2026	0.99	0.99	0.99	0.99	0.61	-0.20%	2,447
May 22, 2026	0.98	0.99	0.98	0.99	0.62	2.27%	186,430
May 21, 2026	0.96	0.97	0.96	0.97	0.60	1.25%	55,935
May 20, 2026	0.98	1.00	0.95	0.96	0.59	-2.04%	19,594
May 19, 2026	0.97	0.98	0.96	0.98	0.61	-0.20%	15,808
May 18, 2026	1.06	1.06	0.98	0.98	0.61	-3.92%	22,085
May 15, 2026	1.05	1.05	1.01	1.02	0.63	-2.86%	1,329
May 13, 2026	1.00	1.05	0.98	1.05	0.65	5.00%	1,114
May 12, 2026	1.01	1.03	0.99	1.00	0.62	-0.99%	3,652
May 11, 2026	1.02	1.08	0.98	1.01	0.63	2.85%	7,192
May 8, 2026	1.08	1.08	0.98	0.98	0.61	-8.65%	18,910
May 7, 2026	1.01	1.08	1.01	1.08	0.67	2.38%	15,187
May 6, 2026	1.05	1.09	1.04	1.05	0.65	-4.11%	8,561
May 5, 2026	1.10	1.11	1.05	1.10	0.68	-4.78%	11,549
May 4, 2026	1.11	1.16	1.09	1.15	0.71	3.60%	10,454
Apr 30, 2026	1.17	1.17	1.10	1.11	0.69	-5.53%	8,648
Apr 29, 2026	1.17	1.18	1.15	1.18	0.73	-2.08%	3,677
Apr 28, 2026	1.23	1.23	1.16	1.20	0.74	3.00%	1,153
Apr 27, 2026	1.18	1.18	1.17	1.17	0.72	-5.28%	480
Apr 24, 2026	1.24	1.25	1.15	1.23	0.76	-	4,185
Apr 23, 2026	1.20	1.23	1.18	1.23	0.76	2.93%	2,033
Apr 22, 2026	1.17	1.20	1.16	1.20	0.74	2.14%	527
Apr 21, 2026	1.23	1.23	1.17	1.17	0.73	-0.85%	3,387
Apr 20, 2026	1.19	1.19	1.17	1.18	0.73	-0.42%	433
Apr 17, 2026	1.16	1.19	1.16	1.19	0.74	2.60%	3,835
Apr 16, 2026	1.18	1.18	1.13	1.16	0.72	0.87%	10,676
Apr 15, 2026	1.15	1.15	1.15	1.15	0.71	-0.43%	3,288