Summa Defence Oyj (STO:SUMMAS)
Sweden · Delayed Price · Currency is SEK 1.888
-0.042 (-2.18%)
Nov 6, 2026, 5:25 PM CET
Summa Defence Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.926 | 1.942 | 1.882 | 1.888 | 1.888 | -2.18% | 1,799 |
| Nov 5, 2026 | 1.900 | 1.988 | 1.900 | 1.930 | 1.930 | 1.69% | 35,890 |
| Nov 4, 2026 | 1.910 | 1.910 | 1.812 | 1.898 | 1.898 | -2.67% | 9,106 |
| Nov 3, 2026 | 2.005 | 2.030 | 1.880 | 1.950 | 1.950 | -2.01% | 9,653 |
| Nov 2, 2026 | 2.055 | 2.055 | 1.974 | 1.990 | 1.990 | -4.10% | 8,751 |
| Oct 30, 2026 | 2.020 | 2.110 | 1.986 | 2.075 | 2.075 | 5.87% | 18,788 |
| Oct 29, 2026 | 2.080 | 2.080 | 1.960 | 1.960 | 1.960 | -6.89% | 34,147 |
| Oct 28, 2026 | 2.100 | 2.190 | 2.060 | 2.105 | 2.105 | 2.43% | 39,636 |
| Oct 27, 2026 | 2.050 | 2.125 | 1.964 | 2.055 | 2.055 | -2.14% | 25,746 |
| Oct 26, 2026 | 2.285 | 2.290 | 2.025 | 2.100 | 2.100 | -7.89% | 62,380 |
| Oct 23, 2026 | 2.400 | 2.600 | 2.265 | 2.280 | 2.280 | -2.36% | 18,856 |
| Oct 22, 2026 | 2.360 | 2.470 | 2.225 | 2.335 | 2.335 | 1.52% | 55,038 |
| Oct 21, 2026 | 2.585 | 2.585 | 2.100 | 2.300 | 2.300 | -11.20% | 106,875 |
| Oct 20, 2026 | 2.340 | 2.700 | 2.275 | 2.590 | 2.590 | 10.68% | 90,644 |
| Oct 19, 2026 | 2.820 | 2.830 | 2.215 | 2.340 | 2.340 | -17.02% | 88,534 |
| Oct 16, 2026 | 2.790 | 2.865 | 2.500 | 2.820 | 2.820 | -1.40% | 90,743 |
| Oct 15, 2026 | 2.900 | 2.990 | 2.700 | 2.860 | 2.860 | 1.42% | 97,787 |
| Oct 14, 2026 | 3.835 | 3.865 | 2.610 | 2.820 | 2.820 | -29.50% | 346,466 |
| Oct 13, 2026 | 2.520 | 4.090 | 2.520 | 4.000 | 4.000 | 58.73% | 446,574 |
| Oct 12, 2026 | 2.060 | 3.090 | 2.060 | 2.520 | 2.520 | 23.83% | 239,410 |
| Oct 9, 2026 | 1.956 | 2.115 | 1.948 | 2.035 | 2.035 | 4.15% | 128,907 |
| Oct 8, 2026 | 1.886 | 1.988 | 1.886 | 1.954 | 1.954 | 3.94% | 12,220 |
| Oct 7, 2026 | 1.900 | 1.972 | 1.858 | 1.880 | 1.880 | 4.44% | 31,985 |
| Oct 6, 2026 | 1.722 | 2.065 | 1.528 | 1.800 | 1.800 | 6.01% | 205,673 |
| Oct 5, 2026 | 3.195 | 3.335 | 1.172 | 1.698 | 1.698 | -46.85% | 539,834 |
| Oct 2, 2026 | 3.150 | 3.430 | 3.000 | 3.195 | 3.195 | 3.06% | 314,492 |
| Oct 1, 2026 | 5.500 | 5.580 | 2.875 | 3.100 | 3.100 | -41.84% | 966,537 |
| Sep 30, 2026 | 2.420 | 5.330 | 2.420 | 5.330 | 5.330 | 114.92% | 677,081 |
| Sep 29, 2026 | 2.555 | 2.580 | 2.410 | 2.480 | 2.480 | -1.78% | 22,685 |
| Sep 28, 2026 | 2.745 | 2.745 | 2.505 | 2.525 | 2.525 | -3.63% | 10,698 |
| Sep 25, 2026 | 2.860 | 2.995 | 2.620 | 2.620 | 2.620 | -8.39% | 11,506 |
| Sep 24, 2026 | 2.770 | 3.315 | 2.480 | 2.860 | 2.860 | 1.78% | 93,284 |
| Sep 23, 2026 | 2.620 | 3.100 | 2.360 | 2.810 | 2.810 | 6.04% | 39,175 |
| Sep 22, 2026 | 2.950 | 2.950 | 2.465 | 2.650 | 2.650 | -8.15% | 8,372 |
| Sep 21, 2026 | 2.990 | 2.990 | 2.475 | 2.885 | 2.885 | -3.51% | 42,366 |
| Sep 18, 2026 | 3.170 | 3.170 | 2.870 | 2.990 | 2.990 | -0.50% | 41,968 |
| Sep 17, 2026 | 2.905 | 3.850 | 2.815 | 3.005 | 3.005 | 4.70% | 142,156 |
| Sep 16, 2026 | 1.892 | 4.365 | 1.892 | 2.870 | 2.870 | 51.53% | 231,024 |
| Sep 15, 2026 | 2.185 | 2.185 | 1.330 | 1.894 | 1.894 | -13.91% | 120,725 |
| Sep 14, 2026 | 4.295 | 4.295 | 2.160 | 2.200 | 2.200 | -49.71% | 246,061 |
| Sep 11, 2026 | 4.240 | 4.550 | 4.085 | 4.375 | 4.375 | 3.67% | 9,836 |
| Sep 10, 2026 | 4.045 | 4.220 | 4.045 | 4.220 | 4.220 | 1.32% | 1,943 |
| Sep 9, 2026 | 4.350 | 4.350 | 4.165 | 4.165 | 4.165 | -4.14% | 5,464 |
| Sep 8, 2026 | 4.740 | 4.740 | 4.345 | 4.345 | 4.345 | -2.14% | 5,056 |
| Sep 7, 2026 | 4.755 | 4.975 | 4.350 | 4.440 | 4.440 | -6.62% | 15,457 |
| Sep 4, 2026 | 4.785 | 5.400 | 4.755 | 4.755 | 4.755 | 1.71% | 14,988 |
| Sep 3, 2026 | 4.475 | 4.765 | 4.450 | 4.675 | 4.675 | 4.47% | 10,838 |
| Sep 2, 2026 | 4.680 | 4.680 | 4.400 | 4.475 | 4.475 | 11.87% | 29,568 |
| Sep 1, 2026 | 4.750 | 4.750 | 4.000 | 4.000 | 4.000 | -14.16% | 6,905 |
| Aug 31, 2026 | 4.910 | 4.945 | 4.590 | 4.660 | 4.660 | -4.90% | 16,795 |