Summa Defence Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	7.20	7.49	6.70	6.70	6.70	-7.59%	21,123
Jul 1, 2026	6.80	7.39	6.80	7.25	7.25	7.09%	11,072
Jun 30, 2026	6.70	6.79	6.48	6.77	6.77	1.04%	13,287
Jun 29, 2026	6.84	6.84	6.60	6.70	6.70	3.88%	3,102
Jun 26, 2026	6.68	6.79	6.45	6.45	6.45	-0.62%	14,639
Jun 25, 2026	6.87	7.14	6.41	6.49	6.49	-4.56%	30,747
Jun 24, 2026	6.38	6.97	6.38	6.80	6.80	3.98%	18,578
Jun 23, 2026	6.91	7.00	6.39	6.54	6.54	-4.80%	18,438
Jun 22, 2026	6.58	6.87	6.26	6.87	6.87	4.09%	14,479
Jun 18, 2026	6.72	6.75	6.54	6.60	6.60	0.76%	8,812
Jun 17, 2026	6.60	6.84	6.12	6.55	6.55	1.08%	41,493
Jun 16, 2026	6.63	6.80	6.40	6.48	6.48	-4.57%	16,111
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