UK markets open in 1 hour 11 minutes

Suominen Oyj (SUY1V.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
2.5000-0.1100 (-4.21%)
At close: 06:25PM EEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242.56002.65002.50002.50002.50001,574
30 Apr 20242.60002.61002.57002.61002.61002,292
29 Apr 20242.61002.61002.57002.59002.59004,901
26 Apr 20242.61002.61002.61002.61002.6100330
25 Apr 20242.62002.63002.60002.60002.60002,480
24 Apr 20242.70002.70002.60002.69002.69001,903
23 Apr 20242.68002.70002.60002.70002.70004,647
22 Apr 20242.58002.69002.58002.65002.65001,938
19 Apr 20242.74002.74002.56002.69002.69002,276
18 Apr 20242.70002.74002.70002.72002.7200971
17 Apr 20242.65002.70002.60002.70002.7000209
16 Apr 20242.74002.74002.59002.73002.7300779
15 Apr 20242.77002.77002.72002.72002.72001,131
12 Apr 20242.67002.77002.67002.77002.7700451
11 Apr 20242.68002.77002.68002.77002.77001,514
10 Apr 20242.69002.73002.65002.70002.70004,040
09 Apr 20242.75002.75002.70002.75002.7500875
08 Apr 20242.76002.76002.70002.75002.75003,910
05 Apr 20242.81002.89002.76002.76002.76001,029
05 Apr 20240.1 Dividend
04 Apr 20242.92002.93002.76002.80002.70005,577
03 Apr 20242.81002.86002.81002.86002.75794,816
02 Apr 20242.75002.81002.75002.81002.70961,630
28 Mar 20242.80002.80002.73002.80002.7000818
27 Mar 20242.74002.74002.74002.74002.6421-
26 Mar 20242.73002.80002.73002.74002.64211,444
25 Mar 20242.72002.73002.72002.73002.6325646
22 Mar 20242.73002.73002.73002.73002.632550
21 Mar 20242.72002.73002.72002.72002.62292,874
20 Mar 20242.75002.79002.72002.72002.62294,745
19 Mar 20242.72002.72002.72002.72002.62292,003
18 Mar 20242.73002.73002.72002.72002.62291,740
15 Mar 20242.73002.74002.73002.73002.6325820
14 Mar 20242.73002.78002.73002.73002.6325465
13 Mar 20242.82002.82002.72002.72002.62291,052
12 Mar 20242.71002.82002.71002.82002.71936,622
11 Mar 20242.71002.71002.70002.71002.61328,510
08 Mar 20242.71002.73002.71002.71002.6132345
07 Mar 20242.72002.72002.71002.71002.6132497
06 Mar 20242.74002.80002.74002.80002.70005,000
05 Mar 20242.74002.74002.71002.71002.61324,082
04 Mar 20242.74002.74002.74002.74002.642116,947
01 Mar 20242.72002.74002.71002.71002.61321,706
29 Feb 20242.72002.72002.72002.72002.6229670
28 Feb 20242.74002.74002.74002.74002.6421402
27 Feb 20242.74002.74002.72002.72002.62296,882
26 Feb 20242.72002.72002.72002.72002.6229460
23 Feb 20242.72002.73002.72002.72002.62294,633
22 Feb 20242.71002.72002.71002.72002.62292,455
21 Feb 20242.70002.73002.70002.73002.63255,034
20 Feb 20242.70002.73002.70002.71002.613210,956
19 Feb 20242.68002.72002.68002.70002.60367,188
16 Feb 20242.68002.68002.68002.68002.5843387
15 Feb 20242.70002.74002.67002.67002.5746396
14 Feb 20242.60002.75002.60002.75002.65182,640
13 Feb 20242.64002.67002.62002.62002.52641,246
12 Feb 20242.71002.72002.62002.63002.53611,338
09 Feb 20242.66002.71002.63002.67002.57463,304
08 Feb 20242.66002.79002.66002.66002.5650955
07 Feb 20242.66002.70002.65002.65002.55548,786
06 Feb 20242.68002.77002.60002.65002.555418,198
05 Feb 20242.72002.74002.68002.72002.62296,085
02 Feb 20242.70002.72002.70002.71002.6132225
01 Feb 20242.70002.75002.70002.70002.6036566
31 Jan 20242.70002.81002.70002.70002.6036343
30 Jan 20242.73002.73002.70002.70002.60366,853
29 Jan 20242.79002.79002.72002.72002.6229321
26 Jan 20242.79002.79002.79002.79002.69042,185
25 Jan 20242.82002.82002.81002.82002.71933,000
24 Jan 20242.78002.80002.75002.80002.70002,166
23 Jan 20242.78002.78002.78002.78002.6807-
22 Jan 20242.78002.82002.78002.78002.68075,411
19 Jan 20242.76002.76002.72002.72002.6229401
18 Jan 20242.74002.78002.74002.78002.68072,788
17 Jan 20242.80002.80002.75002.79002.69044,138
16 Jan 20242.84002.84002.80002.80002.70002,973
15 Jan 20242.75002.80002.75002.80002.7000128
12 Jan 20242.80002.81002.72002.80002.700028,658
11 Jan 20242.80002.84002.80002.80002.70002,612
10 Jan 20242.80002.80002.71002.80002.7000761
09 Jan 20242.89002.89002.75002.80002.7000150
08 Jan 20242.89002.92002.69002.70002.60361,737
05 Jan 20242.87002.89002.86002.89002.78683,719
04 Jan 20242.77002.87002.77002.87002.76758,602
03 Jan 20242.68002.77002.67002.77002.67116,882
02 Jan 20242.83002.84002.68002.78002.68074,048
29 Dec 20232.70002.82002.66002.82002.719328,189
28 Dec 20232.65002.71002.65002.71002.61325,979
27 Dec 20232.65002.70002.61002.70002.603620,005
22 Dec 20232.69002.70002.67002.67002.57466,516
21 Dec 20232.71002.71002.68002.69002.59393,294
20 Dec 20232.70002.77002.67002.70002.60368,118
19 Dec 20232.71002.78002.70002.71002.613214,503
18 Dec 20232.70002.72002.66002.72002.62295,942
15 Dec 20232.69002.71002.67002.70002.603619,553
14 Dec 20232.70002.70002.69002.70002.60364,509
13 Dec 20232.66002.66002.63002.63002.5361521
12 Dec 20232.73002.73002.70002.72002.62292,620
11 Dec 20232.69002.73002.69002.73002.6325368
08 Dec 20232.65002.75002.65002.70002.603613,717
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...