Summa Defence Oyj (STO:SUMMAS)
Sweden · Delayed Price · Currency is SEK 5.48
-0.32 (-5.52%)
At close: Jul 24, 2026
Summa Defence Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.72 | 5.72 | 5.45 | 5.48 | 5.48 | -5.52% | 7,703 |
| Jul 23, 2026 | 5.90 | 5.90 | 5.74 | 5.80 | 5.80 | -1.86% | 8,219 |
| Jul 22, 2026 | 6.10 | 6.16 | 5.91 | 5.91 | 5.91 | -3.11% | 8,774 |
| Jul 21, 2026 | 6.14 | 6.22 | 6.06 | 6.10 | 6.10 | -1.29% | 14,022 |
| Jul 20, 2026 | 6.10 | 6.26 | 6.10 | 6.18 | 6.18 | -1.75% | 1,842 |
| Jul 17, 2026 | 6.25 | 6.29 | 6.16 | 6.29 | 6.29 | 0.96% | 1,126 |
| Jul 16, 2026 | 6.11 | 6.29 | 6.00 | 6.23 | 6.23 | 2.13% | 9,516 |
| Jul 15, 2026 | 6.29 | 6.36 | 6.10 | 6.10 | 6.10 | -4.69% | 26,594 |
| Jul 14, 2026 | 6.55 | 6.59 | 6.40 | 6.40 | 6.40 | -2.14% | 1,725 |
| Jul 13, 2026 | 6.68 | 6.81 | 6.43 | 6.54 | 6.54 | 0.15% | 3,131 |
| Jul 10, 2026 | 6.69 | 6.73 | 6.52 | 6.53 | 6.53 | -2.39% | 4,734 |
| Jul 9, 2026 | 6.69 | 6.76 | 6.63 | 6.69 | 6.69 | 1.21% | 741 |
| Jul 8, 2026 | 6.46 | 6.71 | 6.46 | 6.61 | 6.61 | 2.32% | 7,848 |
| Jul 7, 2026 | 6.46 | 6.52 | 6.26 | 6.46 | 6.46 | - | 10,760 |
| Jul 6, 2026 | 6.50 | 6.57 | 6.04 | 6.46 | 6.46 | -0.62% | 11,043 |
| Jul 3, 2026 | 6.70 | 6.70 | 6.00 | 6.50 | 6.50 | -2.99% | 66,840 |
| 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 |