Summa Defence Oyj (HEL:SUMMA)
Finland
· Delayed Price · Currency is EUR 0.915
-0.070 (-7.11%)
At close: Mar 9, 2026
Summa Defence Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.00 | 1.00 | 0.86 | 0.92 | 0.92 | -7.11% | 178,446 |
| Mar 6, 2026 | 1.04 | 1.04 | 0.96 | 0.99 | 0.99 | -4.37% | 132,059 |
| Mar 5, 2026 | 1.02 | 1.08 | 0.98 | 1.03 | 1.03 | - | 131,358 |
| Mar 4, 2026 | 1.05 | 1.10 | 1.00 | 1.03 | 1.03 | -0.96% | 300,857 |
| Mar 3, 2026 | 1.12 | 1.12 | 1.03 | 1.04 | 1.04 | -6.31% | 126,415 |
| Mar 2, 2026 | 1.16 | 1.17 | 1.09 | 1.11 | 1.11 | -2.63% | 45,041 |
| Feb 27, 2026 | 1.18 | 1.19 | 1.11 | 1.14 | 1.14 | -3.39% | 47,417 |
| Feb 26, 2026 | 1.18 | 1.20 | 1.13 | 1.18 | 1.18 | 0.85% | 27,899 |
| Feb 25, 2026 | 1.18 | 1.22 | 1.15 | 1.17 | 1.17 | 0.86% | 113,414 |
| Feb 24, 2026 | 1.13 | 1.21 | 1.13 | 1.16 | 1.16 | 2.65% | 29,267 |
| Feb 23, 2026 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | -6.61% | 52,290 |
| Feb 20, 2026 | 1.25 | 1.25 | 1.16 | 1.21 | 1.21 | -3.20% | 100,317 |
| Feb 19, 2026 | 1.24 | 1.26 | 1.20 | 1.25 | 1.25 | 2.46% | 13,368 |
| Feb 18, 2026 | 1.24 | 1.26 | 1.21 | 1.22 | 1.22 | - | 32,414 |
| Feb 17, 2026 | 1.30 | 1.30 | 1.21 | 1.22 | 1.22 | -3.94% | 29,522 |
| Feb 16, 2026 | 1.33 | 1.35 | 1.21 | 1.27 | 1.27 | -4.51% | 59,885 |
| Feb 13, 2026 | 1.29 | 1.33 | 1.22 | 1.33 | 1.33 | 6.40% | 55,219 |
| Feb 12, 2026 | 1.29 | 1.34 | 1.25 | 1.25 | 1.25 | -3.10% | 39,307 |
| Feb 11, 2026 | 1.28 | 1.30 | 1.18 | 1.29 | 1.29 | 1.57% | 121,648 |
| Feb 10, 2026 | 1.36 | 1.41 | 1.22 | 1.27 | 1.27 | -7.30% | 149,076 |
| Feb 9, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -2.14% | 25,907 |
| Feb 6, 2026 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | - | 40,152 |
| Feb 5, 2026 | 1.47 | 1.47 | 1.38 | 1.40 | 1.40 | -5.41% | 65,280 |
| Feb 4, 2026 | 1.48 | 1.53 | 1.46 | 1.48 | 1.48 | - | 26,762 |
| Feb 3, 2026 | 1.53 | 1.57 | 1.46 | 1.48 | 1.48 | -3.27% | 54,226 |
| Feb 2, 2026 | 1.60 | 1.60 | 1.51 | 1.53 | 1.53 | -3.77% | 24,450 |
| Jan 30, 2026 | 1.62 | 1.69 | 1.55 | 1.59 | 1.59 | -0.63% | 28,590 |
| Jan 29, 2026 | 1.65 | 1.65 | 1.57 | 1.60 | 1.60 | -4.76% | 76,275 |
| Jan 28, 2026 | 1.64 | 1.76 | 1.64 | 1.68 | 1.68 | 2.44% | 54,571 |
| Jan 27, 2026 | 1.56 | 1.64 | 1.54 | 1.64 | 1.64 | 6.49% | 38,712 |
| Jan 26, 2026 | 1.53 | 1.56 | 1.50 | 1.54 | 1.54 | 3.36% | 38,958 |
| Jan 23, 2026 | 1.50 | 1.55 | 1.49 | 1.49 | 1.49 | -0.67% | 76,910 |
| Jan 22, 2026 | 1.58 | 1.61 | 1.50 | 1.50 | 1.50 | -4.46% | 81,181 |
| Jan 21, 2026 | 1.56 | 1.62 | 1.51 | 1.57 | 1.57 | 1.29% | 125,097 |
| Jan 20, 2026 | 1.56 | 1.57 | 1.50 | 1.55 | 1.55 | -0.64% | 69,592 |
| Jan 19, 2026 | 1.58 | 1.61 | 1.52 | 1.56 | 1.56 | 0.65% | 55,796 |
| Jan 16, 2026 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | -2.52% | 44,474 |
| Jan 15, 2026 | 1.67 | 1.72 | 1.58 | 1.59 | 1.59 | -5.36% | 79,595 |
| Jan 14, 2026 | 1.70 | 1.74 | 1.67 | 1.68 | 1.68 | -1.18% | 71,480 |
| Jan 13, 2026 | 1.78 | 1.82 | 1.70 | 1.70 | 1.70 | -4.49% | 83,296 |
| Jan 12, 2026 | 1.83 | 1.83 | 1.70 | 1.78 | 1.78 | -2.73% | 99,416 |
| Jan 9, 2026 | 1.85 | 1.99 | 1.83 | 1.83 | 1.83 | -0.54% | 44,199 |
| Jan 8, 2026 | 1.94 | 1.96 | 1.71 | 1.84 | 1.84 | -3.16% | 47,567 |
| Jan 7, 2026 | 2.12 | 2.12 | 1.84 | 1.90 | 1.90 | -12.84% | 95,744 |
| Jan 5, 2026 | 2.50 | 2.52 | 2.12 | 2.18 | 2.18 | -12.80% | 117,705 |
| Jan 2, 2026 | 2.16 | 2.62 | 2.16 | 2.50 | 2.50 | 17.92% | 249,769 |
| Dec 30, 2025 | 1.81 | 2.30 | 1.75 | 2.12 | 2.12 | 26.19% | 291,347 |
| Dec 29, 2025 | 1.51 | 1.68 | 1.46 | 1.68 | 1.68 | 16.67% | 212,492 |
| Dec 23, 2025 | 1.39 | 1.50 | 1.20 | 1.44 | 1.44 | 2.86% | 293,872 |
| Dec 22, 2025 | 1.45 | 1.52 | 1.39 | 1.40 | 1.40 | -2.10% | 93,475 |
| Dec 19, 2025 | 1.55 | 1.55 | 1.35 | 1.43 | 1.43 | -8.33% | 100,292 |
| Dec 18, 2025 | 1.56 | 1.58 | 1.46 | 1.56 | 1.56 | -0.64% | 44,092 |
| Dec 17, 2025 | 1.51 | 1.59 | 1.40 | 1.57 | 1.57 | 3.97% | 82,215 |
| Dec 16, 2025 | 1.51 | 1.52 | 1.41 | 1.51 | 1.51 | -1.95% | 111,124 |
| Dec 15, 2025 | 1.71 | 1.71 | 1.50 | 1.54 | 1.54 | -9.41% | 147,256 |
| Dec 12, 2025 | 1.73 | 1.81 | 1.68 | 1.70 | 1.70 | -1.73% | 28,190 |
| Dec 11, 2025 | 1.80 | 1.80 | 1.70 | 1.73 | 1.73 | -3.89% | 58,604 |
| Dec 10, 2025 | 1.82 | 1.85 | 1.78 | 1.80 | 1.80 | -1.64% | 22,796 |
| Dec 9, 2025 | 1.86 | 1.90 | 1.82 | 1.83 | 1.83 | -1.08% | 16,629 |
| Dec 8, 2025 | 1.94 | 2.06 | 1.85 | 1.85 | 1.85 | -4.64% | 61,371 |
| Dec 5, 2025 | 1.91 | 2.00 | 1.90 | 1.94 | 1.94 | 5.43% | 65,238 |
| Dec 4, 2025 | 1.77 | 1.90 | 1.75 | 1.84 | 1.84 | 3.95% | 51,292 |
| Dec 3, 2025 | 1.82 | 1.86 | 1.77 | 1.77 | 1.77 | -4.32% | 94,463 |
| Dec 2, 2025 | 1.95 | 1.95 | 1.80 | 1.85 | 1.85 | -4.64% | 108,296 |
| Dec 1, 2025 | 1.96 | 2.00 | 1.82 | 1.94 | 1.94 | -4.90% | 155,481 |
| Nov 28, 2025 | 2.24 | 2.26 | 1.98 | 2.04 | 2.04 | -10.53% | 230,589 |
| Nov 27, 2025 | 2.42 | 2.42 | 2.24 | 2.28 | 2.28 | -5.79% | 71,820 |
| Nov 26, 2025 | 2.54 | 2.60 | 2.42 | 2.42 | 2.42 | -3.97% | 33,171 |
| Nov 25, 2025 | 2.62 | 2.68 | 2.42 | 2.52 | 2.52 | -3.82% | 53,961 |
| Nov 24, 2025 | 2.76 | 2.76 | 2.60 | 2.62 | 2.62 | -5.76% | 44,234 |
| Nov 21, 2025 | 2.82 | 2.84 | 2.72 | 2.78 | 2.78 | -2.80% | 18,914 |
| Nov 20, 2025 | 2.98 | 3.00 | 2.82 | 2.86 | 2.86 | -3.38% | 33,692 |
| Nov 19, 2025 | 2.94 | 3.00 | 2.84 | 2.96 | 2.96 | 0.68% | 14,857 |
| Nov 18, 2025 | 2.94 | 2.94 | 2.78 | 2.94 | 2.94 | - | 28,912 |
| Nov 17, 2025 | 2.96 | 3.00 | 2.90 | 2.94 | 2.94 | - | 28,746 |
| Nov 14, 2025 | 3.00 | 3.04 | 2.92 | 2.94 | 2.94 | -0.68% | 29,344 |
| Nov 13, 2025 | 3.06 | 3.06 | 2.96 | 2.96 | 2.96 | -3.27% | 39,227 |
| Nov 12, 2025 | 3.06 | 3.14 | 3.00 | 3.06 | 3.06 | -0.65% | 86,162 |
| Nov 11, 2025 | 3.04 | 3.16 | 3.04 | 3.08 | 3.08 | 1.99% | 42,214 |
| Nov 10, 2025 | 3.34 | 3.34 | 3.02 | 3.02 | 3.02 | -10.12% | 85,049 |
| Nov 7, 2025 | 3.68 | 3.88 | 3.14 | 3.36 | 3.36 | -6.67% | 131,233 |
| Nov 6, 2025 | 3.44 | 3.92 | 3.40 | 3.60 | 3.60 | 5.88% | 154,745 |
| Nov 5, 2025 | 3.16 | 3.40 | 3.08 | 3.40 | 3.40 | 11.29% | 123,756 |
| Nov 4, 2025 | 2.79 | 3.18 | 2.58 | 3.06 | 3.06 | 8.33% | 187,942 |
| Nov 3, 2025 | 3.00 | 3.05 | 2.70 | 2.82 | 2.82 | -6.00% | 79,395 |
| Oct 31, 2025 | 3.31 | 3.31 | 2.85 | 3.00 | 3.00 | -9.91% | 134,317 |
| Oct 30, 2025 | 3.32 | 3.34 | 3.28 | 3.33 | 3.33 | 0.45% | 27,170 |
| Oct 29, 2025 | 3.20 | 3.34 | 3.18 | 3.32 | 3.32 | 3.59% | 18,401 |
| Oct 28, 2025 | 3.13 | 3.28 | 3.11 | 3.20 | 3.20 | 2.89% | 22,040 |
| Oct 27, 2025 | 3.02 | 3.13 | 2.99 | 3.11 | 3.11 | 2.88% | 35,149 |
| Oct 24, 2025 | 3.14 | 3.14 | 3.01 | 3.02 | 3.02 | -3.42% | 56,989 |
| Oct 23, 2025 | 3.12 | 3.14 | 3.10 | 3.13 | 3.13 | 0.42% | 30,749 |
| Oct 22, 2025 | 3.14 | 3.14 | 3.11 | 3.12 | 3.12 | -0.70% | 15,091 |
| Oct 21, 2025 | 3.18 | 3.20 | 3.10 | 3.14 | 3.14 | -1.29% | 17,339 |
| Oct 20, 2025 | 3.27 | 3.27 | 3.15 | 3.18 | 3.18 | -2.75% | 41,939 |
| Oct 17, 2025 | 3.47 | 3.47 | 3.25 | 3.27 | 3.27 | -3.25% | 48,416 |
| Oct 16, 2025 | 3.36 | 3.46 | 3.36 | 3.38 | 3.38 | 0.96% | 21,402 |
| Oct 15, 2025 | 3.35 | 3.44 | 3.35 | 3.35 | 3.35 | 1.00% | 32,046 |
| Oct 14, 2025 | 3.33 | 3.38 | 3.31 | 3.32 | 3.32 | -0.15% | 19,327 |
| Oct 13, 2025 | 3.40 | 3.41 | 3.31 | 3.32 | 3.32 | -1.51% | 37,207 |