Skip to main content
Suominen Oyj (HEL:SUY1V)
Finland flag Finland · Delayed Price · Currency is EUR
1.470
-0.025 (-1.67%)
Mar 9, 2026, 6:23 PM EET

Suominen Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.491.501.451.501.501.70%2,907
Mar 5, 20261.441.501.431.471.472.08%890
Mar 4, 20261.501.501.421.441.44-3.36%7,606
Mar 3, 20261.511.511.481.491.49-1.32%12,111
Mar 2, 20261.531.531.511.511.51-2.58%2,140
Feb 27, 20261.551.561.521.551.551.97%3,577
Feb 26, 20261.541.551.521.521.52-1.94%8,199
Feb 25, 20261.541.591.541.551.55-1.27%1,063
Feb 24, 20261.551.591.551.571.572.61%2,630
Feb 23, 20261.531.601.531.531.53-0.33%5,431
Feb 20, 20261.651.651.541.541.54-6.97%3,882
Feb 19, 20261.601.651.601.651.653.12%1,791
Feb 18, 20261.651.651.601.601.60-0.62%2,153
Feb 17, 20261.541.611.521.611.613.21%1,526
Feb 16, 20261.651.651.531.561.56-0.32%2,291
Feb 13, 20261.501.581.501.571.573.64%754
Feb 12, 20261.511.531.511.511.51-0.98%1,989
Feb 11, 20261.541.541.531.531.53-1.61%1,896
Feb 10, 20261.531.591.531.551.55-2,967
Feb 9, 20261.551.581.551.551.550.32%2,276
Feb 6, 20261.551.561.551.551.55-0.32%5,433
Feb 5, 20261.601.621.551.551.55-0.64%710
Feb 4, 20261.601.661.521.561.56-2.50%2,407
Feb 3, 20261.611.611.601.601.60-10,074
Feb 2, 20261.601.601.601.601.603.23%13,031
Jan 30, 20261.621.621.521.551.55-4.91%13,936
Jan 29, 20261.601.701.501.631.630.62%27,543
Jan 28, 20261.771.801.611.621.62-4.71%22,298
Jan 27, 20261.761.761.701.701.700.59%171
Jan 26, 20261.741.771.691.691.69-0.88%2,927
Jan 23, 20261.731.731.691.711.71-1.73%4,330
Jan 22, 20261.691.751.691.741.742.36%3,275
Jan 21, 20261.691.721.691.701.700.59%4,484
Jan 20, 20261.731.731.691.691.69-2.60%7,255
Jan 19, 20261.721.731.721.731.73-3.35%1,552
Jan 16, 20261.791.791.761.791.79-0.56%1,338
Jan 15, 20261.771.801.761.801.802.27%3,063
Jan 14, 20261.761.781.761.761.76-1.12%2,663
Jan 13, 20261.791.791.761.781.78-1.11%1,305
Jan 12, 20261.801.801.801.801.800.56%1,000
Jan 9, 20261.841.841.781.791.79-2.45%698
Jan 8, 20261.761.841.761.841.844.26%2,843
Jan 7, 20261.851.851.711.761.76-4.86%4,524
Jan 5, 20261.891.891.811.851.85-2.12%1,767
Jan 2, 20261.791.961.791.891.895.59%18,192
Dec 30, 20251.701.791.681.791.795.29%24,758
Dec 29, 20251.701.701.651.701.700.29%33,995
Dec 23, 20251.721.721.661.701.70-1.45%10,256
Dec 22, 20251.661.741.661.721.723.93%14,577
Dec 19, 20251.751.771.661.661.66-3.78%13,672
Dec 18, 20251.741.751.691.721.72-1.15%19,590
Dec 17, 20251.731.741.681.741.745.45%9,900
Dec 16, 20251.721.761.651.651.650.30%7,848
Dec 15, 20251.651.791.651.651.65-3.24%11,859
Dec 12, 20251.701.701.651.701.70-0.29%5,950
Dec 11, 20251.661.711.661.711.710.29%6,334
Dec 10, 20251.701.711.701.701.70-0.58%3,265
Dec 9, 20251.721.751.701.711.710.59%9,903
Dec 8, 20251.571.701.571.701.704.29%34,858
Dec 5, 20251.621.641.601.631.630.62%11,525
Dec 4, 20251.631.631.611.621.62-1.52%8,035
Dec 3, 20251.611.651.561.651.651.86%20,601
Dec 2, 20251.641.651.581.621.62-1.52%15,464
Dec 1, 20251.621.651.601.641.64-0.61%2,741
Nov 28, 20251.601.651.601.651.653.12%1,547
Nov 27, 20251.611.611.601.601.60-792
Nov 26, 20251.621.661.601.601.60-0.93%3,428
Nov 25, 20251.651.651.621.621.62-2.12%256
Nov 24, 20251.631.651.631.651.651.23%575
Nov 21, 20251.621.631.601.631.630.93%2,599
Nov 20, 20251.601.621.581.621.620.94%6,519
Nov 19, 20251.661.661.601.601.60-3.32%6,960
Nov 18, 20251.681.681.631.661.66-1.49%4,824
Nov 17, 20251.711.711.641.681.68-1.47%4,612
Nov 14, 20251.721.731.701.711.71-0.87%4,533
Nov 13, 20251.731.731.721.721.72-0.29%399
Nov 12, 20251.711.791.711.731.73-3.63%663
Nov 11, 20251.711.791.711.791.791.13%2,209
Nov 10, 20251.701.771.701.771.77-1.12%5,099
Nov 7, 20251.791.791.711.791.79-496
Nov 6, 20251.791.801.731.791.79-0.56%11,813
Nov 5, 20251.721.801.721.801.801.69%1,763
Nov 4, 20251.781.781.731.771.77-0.56%3,272
Nov 3, 20251.671.791.671.781.786.59%11,075
Oct 31, 20251.681.761.641.671.67-4.02%7,013
Oct 30, 20251.681.741.631.741.743.57%4,756
Oct 29, 20251.641.741.631.681.682.44%7,962
Oct 28, 20251.651.681.641.641.64-0.61%1,296
Oct 27, 20251.671.701.651.651.65-0.90%4,476
Oct 24, 20251.701.701.671.671.67-0.30%9,461
Oct 23, 20251.681.701.671.671.67-4,773
Oct 22, 20251.701.701.671.671.67-1.76%1,123
Oct 20, 20251.691.701.681.701.701.19%6,350
Oct 17, 20251.741.741.681.681.68-3.17%1,249
Oct 16, 20251.671.741.671.741.744.20%1,935
Oct 15, 20251.891.891.671.671.67-12.14%11,034
Oct 14, 20251.891.901.891.901.90-1,721
Oct 13, 20251.851.901.841.901.901.61%1,445
Oct 10, 20251.891.891.861.871.87-1.32%5,035
Oct 9, 20251.891.891.831.891.890.27%1,891