Skip to main content
Suominen Oyj (HEL:SUY1V)
Finland flag Finland · Delayed Price · Currency is EUR
1.175
-0.025 (-2.08%)
Apr 29, 2026, 4:53 PM EET

Suominen Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.171.171.151.15--4.17%3,161
Apr 28, 20261.231.231.161.201.203.00%1,153
Apr 27, 20261.181.181.171.171.17-5.28%480
Apr 24, 20261.241.251.151.231.23-4,185
Apr 23, 20261.201.231.181.231.232.93%2,033
Apr 22, 20261.171.201.161.201.202.14%527
Apr 21, 20261.231.231.171.171.17-0.85%3,387
Apr 20, 20261.191.191.171.181.18-0.42%433
Apr 17, 20261.161.191.161.191.192.60%3,835
Apr 16, 20261.181.181.131.161.160.87%10,676
Apr 15, 20261.151.151.151.151.15-0.43%3,288
Apr 14, 20261.181.181.151.151.15-2.54%1,484
Apr 13, 20261.191.191.171.181.18-5,052
Apr 10, 20261.171.181.171.181.180.85%1,099
Apr 9, 20261.281.281.171.171.17-2.50%11,358
Apr 8, 20261.161.201.161.201.203.45%11,635
Apr 7, 20261.151.201.151.161.160.87%8,477
Apr 2, 20261.171.171.151.151.152.68%1,060
Apr 1, 20261.171.201.121.121.12-2.61%2,204
Mar 31, 20261.151.161.111.151.15-0.43%4,740
Mar 30, 20261.121.161.101.161.16-0.86%5,429
Mar 27, 20261.201.201.161.171.170.43%300
Mar 26, 20261.151.181.121.161.16-2.11%3,588
Mar 25, 20261.151.201.151.191.193.04%3,957
Mar 24, 20261.201.211.141.151.15-4.17%23,507
Mar 23, 20261.221.221.191.201.20-1.64%6,130
Mar 20, 20261.251.271.221.221.22-0.81%2,572
Mar 19, 20261.251.301.221.231.23-1.60%1,591
Mar 18, 20261.291.291.251.251.25-1.96%6,844
Mar 17, 20261.281.291.251.281.280.39%3,577
Mar 16, 20261.281.301.211.271.27-0.78%5,984
Mar 13, 20261.391.391.261.281.28-1.16%10,646
Mar 12, 20261.431.431.251.301.30-10.69%25,616
Mar 11, 20261.451.451.401.451.45-0.68%4,291
Mar 10, 20261.481.481.461.461.46-0.68%252
Mar 9, 20261.501.501.461.471.47-1.67%1,035
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