Helsinki - Delayed Quote EUR

Suominen Oyj (SUY1V.HE)

2.6100 +0.0100 (+0.38%)
At close: April 26 at 12:36 PM GMT+3
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.6100 2.6100 2.6100 2.6100 2.6100 330
Apr 25, 2024 2.6200 2.6300 2.6000 2.6000 2.6000 2,480
Apr 24, 2024 2.7000 2.7000 2.6000 2.6900 2.6900 1,903
Apr 23, 2024 2.6800 2.7000 2.6000 2.7000 2.7000 4,647
Apr 22, 2024 2.5800 2.6900 2.5800 2.6500 2.6500 1,938
Apr 19, 2024 2.7400 2.7400 2.5600 2.6900 2.6900 2,276
Apr 18, 2024 2.7000 2.7400 2.7000 2.7200 2.7200 971
Apr 17, 2024 2.6500 2.7000 2.6000 2.7000 2.7000 209
Apr 16, 2024 2.7400 2.7400 2.5900 2.7300 2.7300 779
Apr 15, 2024 2.7700 2.7700 2.7200 2.7200 2.7200 1,131
Apr 12, 2024 2.6700 2.7700 2.6700 2.7700 2.7700 451
Apr 11, 2024 2.6800 2.7700 2.6800 2.7700 2.7700 1,514
Apr 10, 2024 2.6900 2.7300 2.6500 2.7000 2.7000 4,040
Apr 9, 2024 2.7500 2.7500 2.7000 2.7500 2.7500 875
Apr 8, 2024 2.7600 2.7600 2.7000 2.7500 2.7500 3,910
Apr 5, 2024 0.1000 Dividend
Apr 5, 2024 2.8100 2.8900 2.7600 2.7600 2.7600 1,029
Apr 4, 2024 2.9200 2.9300 2.7600 2.8000 2.7000 5,577
Apr 3, 2024 2.8100 2.8600 2.8100 2.8600 2.7579 4,816
Apr 2, 2024 2.7500 2.8100 2.7500 2.8100 2.7096 1,630
Mar 28, 2024 2.8000 2.8000 2.7300 2.8000 2.7000 818
Mar 27, 2024 2.7400 2.7400 2.7400 2.7400 2.6421 -
Mar 26, 2024 2.7300 2.8000 2.7300 2.7400 2.6421 1,444
Mar 25, 2024 2.7200 2.7300 2.7200 2.7300 2.6325 646
Mar 22, 2024 2.7300 2.7300 2.7300 2.7300 2.6325 50
Mar 21, 2024 2.7200 2.7300 2.7200 2.7200 2.6229 2,874
Mar 20, 2024 2.7500 2.7900 2.7200 2.7200 2.6229 4,745
Mar 19, 2024 2.7200 2.7200 2.7200 2.7200 2.6229 2,003
Mar 18, 2024 2.7300 2.7300 2.7200 2.7200 2.6229 1,740
Mar 15, 2024 2.7300 2.7400 2.7300 2.7300 2.6325 820
Mar 14, 2024 2.7300 2.7800 2.7300 2.7300 2.6325 465
Mar 13, 2024 2.8200 2.8200 2.7200 2.7200 2.6229 1,052
Mar 12, 2024 2.7100 2.8200 2.7100 2.8200 2.7193 6,622
Mar 11, 2024 2.7100 2.7100 2.7000 2.7100 2.6132 8,510
Mar 8, 2024 2.7100 2.7300 2.7100 2.7100 2.6132 345
Mar 7, 2024 2.7200 2.7200 2.7100 2.7100 2.6132 497
Mar 6, 2024 2.7400 2.8000 2.7400 2.8000 2.7000 5,000
Mar 5, 2024 2.7400 2.7400 2.7100 2.7100 2.6132 4,082
Mar 4, 2024 2.7400 2.7400 2.7400 2.7400 2.6421 16,947
Mar 1, 2024 2.7200 2.7400 2.7100 2.7100 2.6132 1,706
Feb 29, 2024 2.7200 2.7200 2.7200 2.7200 2.6229 670
Feb 28, 2024 2.7400 2.7400 2.7400 2.7400 2.6421 402
Feb 27, 2024 2.7400 2.7400 2.7200 2.7200 2.6229 6,882
Feb 26, 2024 2.7200 2.7200 2.7200 2.7200 2.6229 460
Feb 23, 2024 2.7200 2.7300 2.7200 2.7200 2.6229 4,633
Feb 22, 2024 2.7100 2.7200 2.7100 2.7200 2.6229 2,455
Feb 21, 2024 2.7000 2.7300 2.7000 2.7300 2.6325 5,034
Feb 20, 2024 2.7000 2.7300 2.7000 2.7100 2.6132 10,956
Feb 19, 2024 2.6800 2.7200 2.6800 2.7000 2.6036 7,188
Feb 16, 2024 2.6800 2.6800 2.6800 2.6800 2.5843 387
Feb 15, 2024 2.7000 2.7400 2.6700 2.6700 2.5746 396
Feb 14, 2024 2.6000 2.7500 2.6000 2.7500 2.6518 2,640
Feb 13, 2024 2.6400 2.6700 2.6200 2.6200 2.5264 1,246
Feb 12, 2024 2.7100 2.7200 2.6200 2.6300 2.5361 1,338
Feb 9, 2024 2.6600 2.7100 2.6300 2.6700 2.5746 3,304
Feb 8, 2024 2.6600 2.7900 2.6600 2.6600 2.5650 955
Feb 7, 2024 2.6600 2.7000 2.6500 2.6500 2.5554 8,786
Feb 6, 2024 2.6800 2.7700 2.6000 2.6500 2.5554 18,198
Feb 5, 2024 2.7200 2.7400 2.6800 2.7200 2.6229 6,085
Feb 2, 2024 2.7000 2.7200 2.7000 2.7100 2.6132 225
Feb 1, 2024 2.7000 2.7500 2.7000 2.7000 2.6036 566
Jan 31, 2024 2.7000 2.8100 2.7000 2.7000 2.6036 343
Jan 30, 2024 2.7300 2.7300 2.7000 2.7000 2.6036 6,853
Jan 29, 2024 2.7900 2.7900 2.7200 2.7200 2.6229 321
Jan 26, 2024 2.7900 2.7900 2.7900 2.7900 2.6904 2,185
Jan 25, 2024 2.8200 2.8200 2.8100 2.8200 2.7193 3,000
Jan 24, 2024 2.7800 2.8000 2.7500 2.8000 2.7000 2,166
Jan 23, 2024 2.7800 2.7800 2.7800 2.7800 2.6807 -
Jan 22, 2024 2.7800 2.8200 2.7800 2.7800 2.6807 5,411
Jan 19, 2024 2.7600 2.7600 2.7200 2.7200 2.6229 401
Jan 18, 2024 2.7400 2.7800 2.7400 2.7800 2.6807 2,788
Jan 17, 2024 2.8000 2.8000 2.7500 2.7900 2.6904 4,138
Jan 16, 2024 2.8400 2.8400 2.8000 2.8000 2.7000 2,973
Jan 15, 2024 2.7500 2.8000 2.7500 2.8000 2.7000 128
Jan 12, 2024 2.8000 2.8100 2.7200 2.8000 2.7000 28,658
Jan 11, 2024 2.8000 2.8400 2.8000 2.8000 2.7000 2,612
Jan 10, 2024 2.8000 2.8000 2.7100 2.8000 2.7000 761
Jan 9, 2024 2.8900 2.8900 2.7500 2.8000 2.7000 150
Jan 8, 2024 2.8900 2.9200 2.6900 2.7000 2.6036 1,737
Jan 5, 2024 2.8700 2.8900 2.8600 2.8900 2.7868 3,719
Jan 4, 2024 2.7700 2.8700 2.7700 2.8700 2.7675 8,602
Jan 3, 2024 2.6800 2.7700 2.6700 2.7700 2.6711 6,882
Jan 2, 2024 2.8300 2.8400 2.6800 2.7800 2.6807 4,048
Dec 29, 2023 2.7000 2.8200 2.6600 2.8200 2.7193 28,189
Dec 28, 2023 2.6500 2.7100 2.6500 2.7100 2.6132 5,979
Dec 27, 2023 2.6500 2.7000 2.6100 2.7000 2.6036 20,005
Dec 22, 2023 2.6900 2.7000 2.6700 2.6700 2.5746 6,516
Dec 21, 2023 2.7100 2.7100 2.6800 2.6900 2.5939 3,294
Dec 20, 2023 2.7000 2.7700 2.6700 2.7000 2.6036 8,118
Dec 19, 2023 2.7100 2.7800 2.7000 2.7100 2.6132 14,503
Dec 18, 2023 2.7000 2.7200 2.6600 2.7200 2.6229 5,942
Dec 15, 2023 2.6900 2.7100 2.6700 2.7000 2.6036 19,553
Dec 14, 2023 2.7000 2.7000 2.6900 2.7000 2.6036 4,509
Dec 13, 2023 2.6600 2.6600 2.6300 2.6300 2.5361 521
Dec 12, 2023 2.7300 2.7300 2.7000 2.7200 2.6229 2,620
Dec 11, 2023 2.6900 2.7300 2.6900 2.7300 2.6325 368
Dec 8, 2023 2.6500 2.7500 2.6500 2.7000 2.6036 13,717
Dec 7, 2023 2.6300 2.7100 2.6300 2.7100 2.6132 5,441
Dec 5, 2023 2.6200 2.6500 2.5100 2.6500 2.5554 3,037
Dec 4, 2023 2.6200 2.7200 2.5500 2.6300 2.5361 24,933
Dec 1, 2023 2.7000 2.7000 2.6100 2.6200 2.5264 1,913
Nov 30, 2023 2.7000 2.7100 2.7000 2.7000 2.6036 4,290
Nov 29, 2023 2.6300 2.7000 2.6300 2.7000 2.6036 9,614
Nov 28, 2023 2.5700 2.6200 2.4800 2.6200 2.5264 6,767
Nov 27, 2023 2.6000 2.6300 2.5700 2.5700 2.4782 8,904
Nov 24, 2023 2.6000 2.6000 2.6000 2.6000 2.5071 100
Nov 23, 2023 2.6500 2.6700 2.5900 2.6400 2.5457 1,598
Nov 22, 2023 2.7000 2.7100 2.6100 2.6100 2.5168 3,246
Nov 21, 2023 2.7000 2.7300 2.6200 2.6500 2.5554 2,072
Nov 20, 2023 2.7100 2.7100 2.7100 2.7100 2.6132 600
Nov 17, 2023 2.7500 2.8900 2.7200 2.7400 2.6421 2,602
Nov 16, 2023 2.7200 2.9100 2.7000 2.9100 2.8061 45,940
Nov 15, 2023 2.7200 2.7200 2.7000 2.7200 2.6229 2,531
Nov 14, 2023 2.6400 2.7100 2.6400 2.7000 2.6036 3,713
Nov 13, 2023 2.6200 2.7400 2.6200 2.7000 2.6036 9,701
Nov 10, 2023 2.6100 2.7000 2.6100 2.6200 2.5264 1,766
Nov 9, 2023 2.7000 2.7800 2.6500 2.7300 2.6325 21,940
Nov 8, 2023 2.6700 2.7000 2.6600 2.7000 2.6036 2,322
Nov 7, 2023 2.7200 2.7300 2.6500 2.6600 2.5650 1,442
Nov 6, 2023 2.6500 2.7300 2.6400 2.7300 2.6325 5,621
Nov 3, 2023 2.6600 2.6600 2.6100 2.6500 2.5554 5,469
Nov 2, 2023 2.7300 2.7300 2.6500 2.6900 2.5939 991
Nov 1, 2023 2.6700 2.6800 2.6600 2.6700 2.5746 5,578
Oct 31, 2023 2.6800 2.7900 2.6000 2.6800 2.5843 1,548
Oct 30, 2023 2.8000 2.8400 2.6600 2.6900 2.5939 17,322
Oct 27, 2023 2.6800 2.7300 2.6200 2.6600 2.5650 17,624
Oct 26, 2023 2.6700 2.6800 2.6600 2.6800 2.5843 241
Oct 25, 2023 2.6800 2.7400 2.5100 2.6000 2.5071 10,722
Oct 24, 2023 2.7500 2.7600 2.7000 2.7000 2.6036 6,471
Oct 23, 2023 2.6700 2.6800 2.6600 2.6800 2.5843 5,421
Oct 20, 2023 2.6100 2.7400 2.6100 2.7400 2.6421 2,726
Oct 19, 2023 2.7000 2.7400 2.6000 2.6100 2.5168 2,144
Oct 18, 2023 2.7000 2.7100 2.7000 2.7100 2.6132 653
Oct 17, 2023 2.7300 2.7800 2.7300 2.7700 2.6711 3,042
Oct 16, 2023 2.7000 2.7800 2.7000 2.7300 2.6325 6,870
Oct 13, 2023 2.7300 2.8200 2.7000 2.7000 2.6036 2,909
Oct 12, 2023 2.8000 2.8200 2.7000 2.7000 2.6036 4,165
Oct 11, 2023 2.7800 2.7900 2.7000 2.7900 2.6904 1,616
Oct 10, 2023 2.7000 2.7800 2.6500 2.7800 2.6807 2,370
Oct 9, 2023 2.8000 2.8500 2.8000 2.8000 2.7000 4,367
Oct 6, 2023 2.8000 2.8000 2.7900 2.8000 2.7000 1,730
Oct 5, 2023 2.7900 2.8500 2.7900 2.8300 2.7289 1,556
Oct 4, 2023 2.6000 2.8000 2.6000 2.7900 2.6904 2,383
Oct 3, 2023 2.8200 2.8500 2.8000 2.8000 2.7000 7,608
Oct 2, 2023 2.6600 2.8000 2.6400 2.8000 2.7000 9,181
Sep 29, 2023 2.8100 2.8500 2.8100 2.8500 2.7482 2,859
Sep 28, 2023 2.6000 2.8100 2.6000 2.8100 2.7096 92
Sep 27, 2023 2.6200 2.8200 2.6200 2.8200 2.7193 18,907
Sep 26, 2023 2.6800 2.6800 2.6700 2.6800 2.5843 649
Sep 25, 2023 2.7200 2.7200 2.7200 2.7200 2.6229 182
Sep 22, 2023 2.7600 2.7600 2.7600 2.7600 2.6614 -
Sep 21, 2023 2.7700 2.7700 2.7400 2.7600 2.6614 1,137
Sep 20, 2023 2.8000 2.8400 2.7600 2.8400 2.7386 1,405
Sep 19, 2023 2.8400 2.8500 2.7700 2.8000 2.7000 663
Sep 18, 2023 2.7900 2.8400 2.7400 2.8400 2.7386 3,459
Sep 15, 2023 2.7900 2.8600 2.7400 2.8600 2.7579 2,481
Sep 14, 2023 2.7300 2.7300 2.7300 2.7300 2.6325 35
Sep 13, 2023 2.7100 2.8000 2.7100 2.7200 2.6229 13,034
Sep 12, 2023 2.8000 2.8000 2.7400 2.7500 2.6518 143
Sep 11, 2023 2.7900 2.8000 2.7200 2.8000 2.7000 4,995
Sep 8, 2023 2.7900 2.8000 2.7600 2.8000 2.7000 3,385
Sep 7, 2023 2.7500 2.7800 2.7500 2.7600 2.6614 5,681
Sep 6, 2023 2.7800 2.8000 2.7400 2.8000 2.7000 13,871
Sep 5, 2023 2.8000 2.8000 2.7400 2.7600 2.6614 2,822
Sep 4, 2023 2.7200 2.8100 2.7200 2.8000 2.7000 3,809
Sep 1, 2023 2.7700 2.8500 2.6800 2.7200 2.6229 4,038
Aug 31, 2023 2.8000 2.8000 2.7900 2.7900 2.6904 4,105
Aug 30, 2023 2.8000 2.8800 2.6800 2.8800 2.7771 16,050
Aug 29, 2023 2.6700 2.8000 2.6700 2.8000 2.7000 1,993
Aug 28, 2023 2.7100 2.7700 2.6300 2.7600 2.6614 4,409
Aug 25, 2023 2.7500 2.8000 2.7500 2.8000 2.7000 528
Aug 24, 2023 2.8000 2.8300 2.6800 2.8000 2.7000 2,123
Aug 23, 2023 2.8800 2.8900 2.6100 2.8900 2.7868 176
Aug 22, 2023 2.7900 2.8800 2.7000 2.8800 2.7771 14,048
Aug 21, 2023 2.6900 2.7900 2.6900 2.7900 2.6904 1,561
Aug 18, 2023 2.6800 2.8100 2.6000 2.6800 2.5843 9,206
Aug 17, 2023 2.6900 2.8100 2.6800 2.6800 2.5843 8,930
Aug 16, 2023 2.7500 2.7500 2.6700 2.6900 2.5939 729
Aug 15, 2023 2.7000 2.7700 2.5800 2.7000 2.6036 9,466
Aug 14, 2023 2.7600 2.8000 2.5800 2.7800 2.6807 2,942
Aug 11, 2023 2.8300 2.8900 2.7500 2.7600 2.6614 2,953
Aug 10, 2023 2.7200 2.8300 2.7000 2.8300 2.7289 31,243
Aug 9, 2023 2.7600 2.9400 2.5500 2.9400 2.8350 17,601
Aug 8, 2023 2.9000 2.9000 2.8000 2.8500 2.7482 6,563
Aug 7, 2023 2.9100 2.9100 2.7800 2.7800 2.6807 351
Aug 4, 2023 2.7400 2.8900 2.7400 2.8900 2.7868 253
Aug 3, 2023 2.8600 2.8900 2.8000 2.8200 2.7193 2,344
Aug 2, 2023 2.8500 2.9000 2.8000 2.9000 2.7964 3,329
Aug 1, 2023 2.7600 2.8200 2.7600 2.7900 2.6904 1,651
Jul 31, 2023 2.7800 2.8600 2.7800 2.8500 2.7482 2,004
Jul 28, 2023 2.8200 2.8200 2.7800 2.7800 2.6807 85
Jul 27, 2023 2.8300 2.8300 2.7500 2.8200 2.7193 700
Jul 26, 2023 2.8500 2.8500 2.7800 2.7800 2.6807 263
Jul 25, 2023 2.7600 2.8000 2.7600 2.8000 2.7000 3,988
Jul 24, 2023 2.7600 2.7600 2.7500 2.7600 2.6614 861
Jul 21, 2023 2.8100 2.8100 2.7500 2.7900 2.6904 6,812
Jul 20, 2023 2.8100 2.8500 2.8100 2.8500 2.7482 2,245
Jul 19, 2023 2.8400 2.8400 2.8000 2.8200 2.7193 3,031
Jul 18, 2023 2.8500 2.8600 2.7700 2.8400 2.7386 1,078
Jul 17, 2023 2.9000 2.9000 2.9000 2.9000 2.7964 382
Jul 14, 2023 2.7600 2.9400 2.7600 2.9300 2.8254 2,931
Jul 13, 2023 2.7600 2.7600 2.7500 2.7500 2.6518 750
Jul 12, 2023 2.7400 2.8100 2.7400 2.8000 2.7000 3,732
Jul 11, 2023 2.7500 2.9800 2.7400 2.7400 2.6421 1,998
Jul 10, 2023 2.8100 2.8100 2.7200 2.7200 2.6229 731
Jul 7, 2023 2.9100 2.9100 2.9000 2.9100 2.8061 511
Jul 6, 2023 2.9100 2.9300 2.9000 2.9100 2.8061 1,635
Jul 5, 2023 3.0100 3.0100 2.9100 2.9400 2.8350 1,589
Jul 4, 2023 2.9200 3.0200 2.9200 3.0200 2.9121 4,633
Jul 3, 2023 2.9400 2.9600 2.8800 2.9200 2.8157 5,755
Jun 30, 2023 2.9000 2.9500 2.8700 2.9000 2.7964 3,665
Jun 29, 2023 2.9000 2.9000 2.9000 2.9000 2.7964 6,127
Jun 28, 2023 2.7400 2.8800 2.7400 2.8500 2.7482 3,993
Jun 27, 2023 2.7200 2.7400 2.7200 2.7200 2.6229 1,084
Jun 26, 2023 2.8500 2.8500 2.8000 2.8000 2.7000 1,327
Jun 22, 2023 2.8600 2.9000 2.8500 2.8500 2.7482 8,892
Jun 21, 2023 2.8600 2.8600 2.8600 2.8600 2.7579 75
Jun 20, 2023 2.8200 2.8700 2.8000 2.8700 2.7675 1,206
Jun 19, 2023 2.8100 2.8600 2.8000 2.8200 2.7193 2,417
Jun 16, 2023 2.8500 2.8600 2.8100 2.8100 2.7096 1,503,056
Jun 15, 2023 2.8400 2.8500 2.8000 2.8500 2.7482 2,925
Jun 14, 2023 2.8100 2.8500 2.8000 2.8500 2.7482 5,703
Jun 13, 2023 2.6700 2.8100 2.6700 2.8100 2.7096 12,588
Jun 12, 2023 2.7500 2.8500 2.7500 2.8500 2.7482 4,120
Jun 9, 2023 2.7900 2.8100 2.7500 2.7500 2.6518 2,006
Jun 8, 2023 2.6700 2.7900 2.6700 2.6800 2.5843 2,179
Jun 7, 2023 2.7900 2.7900 2.6200 2.7700 2.6711 1,847
Jun 6, 2023 2.6000 2.7900 2.5900 2.7900 2.6904 3,208
Jun 5, 2023 2.6500 2.6500 2.5500 2.6500 2.5554 632
Jun 2, 2023 2.6800 2.7200 2.5500 2.7000 2.6036 3,935
Jun 1, 2023 2.5800 2.7500 2.5100 2.6400 2.5457 3,515
May 31, 2023 2.6300 2.7000 2.5700 2.5700 2.4782 4,790
May 30, 2023 2.8600 2.8600 2.5700 2.6300 2.5361 1,293
May 29, 2023 2.6200 2.8800 2.5800 2.8100 2.7096 540
May 26, 2023 2.5800 2.6300 2.5800 2.6300 2.5361 947
May 25, 2023 2.6700 2.6700 2.5800 2.5800 2.4879 2,130
May 24, 2023 2.7500 2.7500 2.6600 2.6600 2.5650 1,179
May 23, 2023 2.7500 2.7500 2.6800 2.7000 2.6036 2,485
May 22, 2023 2.7100 2.8000 2.7100 2.8000 2.7000 2,364
May 19, 2023 2.7300 2.7900 2.7000 2.7100 2.6132 185
May 17, 2023 2.8300 2.8300 2.7100 2.7300 2.6325 2,164
May 16, 2023 2.7600 2.8300 2.7300 2.8300 2.7289 3,578
May 15, 2023 2.8000 2.8100 2.7600 2.7600 2.6614 424
May 12, 2023 2.8100 2.8100 2.7900 2.7900 2.6904 720
May 11, 2023 2.7500 2.7500 2.7000 2.7400 2.6421 1,107
May 10, 2023 2.8300 2.8300 2.7400 2.7500 2.6518 2,437
May 9, 2023 2.7400 2.8700 2.7300 2.7300 2.6325 9,800
May 8, 2023 2.7900 2.9100 2.7400 2.7400 2.6421 26,485
May 5, 2023 2.7700 2.8900 2.7600 2.7900 2.6904 2,178
May 4, 2023 2.8000 2.8800 2.7800 2.8800 2.7771 3,270
May 3, 2023 2.8000 2.8900 2.8000 2.8200 2.7193 11,340
May 2, 2023 2.7000 2.8500 2.7000 2.8000 2.7000 3,632
Apr 28, 2023 2.8000 2.8400 2.7000 2.7000 2.6036 4,077
Apr 27, 2023 2.7400 2.8000 2.7200 2.8000 2.7000 1,863
Apr 26, 2023 2.8000 2.8500 2.7400 2.8300 2.7289 1,316