Summa Defence Oyj (STO:SUMMAS)
Sweden · Delayed Price · Currency is SEK 7.02
+0.05 (0.72%)
At close: Jun 12, 2026
Summa Defence Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 7.09 | 7.30 | 6.77 | 6.79 | 6.79 | -3.28% | 13,067 |
| Jun 12, 2026 | 6.97 | 7.12 | 6.91 | 7.02 | 7.02 | 0.72% | 14,721 |
| Jun 11, 2026 | 7.34 | 7.36 | 6.88 | 6.97 | 6.97 | -5.68% | 9,885 |
| Jun 10, 2026 | 6.80 | 7.55 | 6.80 | 7.39 | 7.39 | 8.68% | 59,059 |
| Jun 9, 2026 | 7.36 | 7.36 | 6.80 | 6.80 | 6.80 | -5.82% | 25,474 |
| Jun 8, 2026 | 7.74 | 7.96 | 6.82 | 7.22 | 7.22 | -6.72% | 39,347 |
| Jun 5, 2026 | 7.02 | 8.50 | 7.02 | 7.74 | 7.74 | 10.26% | 138,113 |
| Jun 4, 2026 | 6.66 | 7.07 | 6.66 | 7.02 | 7.02 | 5.56% | 32,583 |
| Jun 3, 2026 | 6.85 | 6.85 | 6.65 | 6.65 | 6.65 | -0.75% | 16,596 |
| Jun 2, 2026 | 7.47 | 7.47 | 6.32 | 6.70 | 6.70 | -10.67% | 82,455 |
| Jun 1, 2026 | 7.85 | 7.85 | 6.82 | 7.50 | 7.50 | 14.33% | 92,159 |
| May 29, 2026 | 5.72 | 6.77 | 5.36 | 6.56 | 6.56 | 13.49% | 126,968 |
| May 28, 2026 | 8.84 | 8.84 | 5.00 | 5.78 | 5.78 | -34.62% | 364,883 |
| May 27, 2026 | 9.29 | 9.29 | 8.58 | 8.84 | 8.84 | -7.92% | 39,883 |
| May 26, 2026 | 9.51 | 9.60 | 9.00 | 9.60 | 9.60 | - | 27,903 |
| May 25, 2026 | 10.38 | 10.38 | 9.00 | 9.60 | 9.60 | -7.51% | 39,672 |
| May 22, 2026 | 10.28 | 10.56 | 9.77 | 10.38 | 10.38 | 9.15% | 84,322 |
| May 21, 2026 | 10.04 | 10.80 | 9.51 | 9.51 | 9.51 | -3.94% | 53,309 |
| May 20, 2026 | 8.56 | 9.90 | 8.56 | 9.90 | 9.90 | 15.65% | 79,593 |
| May 19, 2026 | 7.70 | 8.97 | 7.41 | 8.56 | 8.56 | 0.71% | 137,992 |
| May 18, 2026 | 8.65 | 8.65 | 7.33 | 8.50 | 8.50 | -1.85% | 170,386 |
| May 15, 2026 | 9.47 | 10.16 | 8.40 | 8.66 | 8.66 | -35.76% | 354,984 |
| May 13, 2026 | 13.76 | 13.76 | 13.04 | 13.48 | 13.48 | -2.46% | 18,207 |
| May 12, 2026 | 14.88 | 14.88 | 13.22 | 13.82 | 13.82 | -7.00% | 83,135 |
| May 11, 2026 | 15.14 | 15.38 | 14.32 | 14.86 | 14.86 | -6.54% | 49,571 |
| May 8, 2026 | 15.82 | 15.98 | 14.28 | 15.90 | 15.90 | 1.92% | 103,633 |
| May 7, 2026 | 13.26 | 16.02 | 13.26 | 15.60 | 15.60 | 17.65% | 88,379 |
| May 6, 2026 | 13.96 | 13.98 | 12.96 | 13.26 | 13.26 | -3.91% | 53,657 |
| May 5, 2026 | 15.32 | 15.94 | 13.80 | 13.80 | 13.80 | -8.00% | 90,275 |
| May 4, 2026 | 12.48 | 15.70 | 12.32 | 15.00 | 15.00 | 22.55% | 223,079 |
| Apr 30, 2026 | 11.52 | 12.26 | 10.80 | 12.24 | 12.24 | 16.35% | 59,396 |
| Apr 29, 2026 | 11.30 | 11.34 | 10.52 | 10.52 | 10.52 | -6.24% | 13,093 |
| Apr 28, 2026 | 12.38 | 12.38 | 10.80 | 11.22 | 11.22 | -1.92% | 27,783 |
| Apr 27, 2026 | 10.06 | 12.40 | 10.06 | 11.44 | 11.44 | 11.07% | 79,528 |
| Apr 24, 2026 | 10.26 | 10.30 | 9.85 | 10.30 | 10.30 | 0.39% | 24,785 |
| Apr 23, 2026 | 10.10 | 10.44 | 9.72 | 10.26 | 10.26 | 0.98% | 54,842 |
| Apr 22, 2026 | 10.12 | 10.42 | 10.10 | 10.16 | 10.16 | -3.05% | 11,763 |
| Apr 21, 2026 | 10.78 | 10.78 | 10.16 | 10.48 | 10.48 | -2.78% | 21,061 |
| Apr 20, 2026 | 10.52 | 10.78 | 10.06 | 10.78 | 10.78 | 1.70% | 22,547 |
| Apr 17, 2026 | 10.62 | 10.66 | 10.40 | 10.60 | 10.60 | - | 28,728 |
| Apr 16, 2026 | 10.56 | 10.68 | 10.30 | 10.60 | 10.60 | 0.38% | 16,434 |
| Apr 15, 2026 | 10.40 | 10.64 | 10.24 | 10.56 | 10.56 | 2.52% | 22,727 |
| Apr 14, 2026 | 10.38 | 10.42 | 10.12 | 10.30 | 10.30 | -0.96% | 7,609 |
| Apr 13, 2026 | 10.22 | 10.40 | 10.16 | 10.40 | 10.40 | -0.38% | 6,109 |
| Apr 10, 2026 | 10.30 | 10.50 | 10.20 | 10.44 | 10.44 | 1.56% | 24,928 |
| Apr 9, 2026 | 10.52 | 10.52 | 10.14 | 10.28 | 10.28 | -1.53% | 7,852 |
| Apr 8, 2026 | 10.62 | 10.62 | 10.24 | 10.44 | 10.44 | -0.57% | 18,760 |
| Apr 7, 2026 | 10.90 | 10.98 | 10.44 | 10.50 | 10.50 | -5.41% | 26,895 |
| Apr 2, 2026 | 11.80 | 11.90 | 10.20 | 11.10 | 11.10 | -3.48% | 39,011 |
| Apr 1, 2026 | 10.60 | 11.50 | 10.40 | 11.50 | 11.50 | 5.50% | 38,992 |