Suominen Oyj (HEL:SUY1V)
Finland
· Delayed Price · Currency is EUR 1.630
+0.010 (0.62%)
At close: Dec 5, 2025
Suominen Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.62 | 1.64 | 1.60 | 1.63 | 1.63 | 0.62% | 11,525 |
| Dec 4, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -1.52% | 8,035 |
| Dec 3, 2025 | 1.61 | 1.65 | 1.56 | 1.65 | 1.65 | 1.86% | 20,601 |
| Dec 2, 2025 | 1.64 | 1.65 | 1.58 | 1.62 | 1.62 | -1.52% | 15,464 |
| Dec 1, 2025 | 1.62 | 1.65 | 1.60 | 1.64 | 1.64 | -0.61% | 2,741 |
| Nov 28, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 1,547 |
| Nov 27, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | 792 |
| Nov 26, 2025 | 1.62 | 1.66 | 1.60 | 1.60 | 1.60 | -0.93% | 3,428 |
| Nov 25, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -2.12% | 256 |
| Nov 24, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 575 |
| Nov 21, 2025 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | 0.93% | 2,599 |
| Nov 20, 2025 | 1.60 | 1.62 | 1.58 | 1.62 | 1.62 | 0.94% | 6,519 |
| Nov 19, 2025 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -3.32% | 6,960 |
| Nov 18, 2025 | 1.68 | 1.68 | 1.63 | 1.66 | 1.66 | -1.49% | 4,824 |
| Nov 17, 2025 | 1.71 | 1.71 | 1.64 | 1.68 | 1.68 | -1.47% | 4,612 |
| Nov 14, 2025 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | -0.87% | 4,533 |
| Nov 13, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.29% | 399 |
| Nov 12, 2025 | 1.71 | 1.79 | 1.71 | 1.73 | 1.73 | -3.63% | 663 |
| Nov 11, 2025 | 1.71 | 1.79 | 1.71 | 1.79 | 1.79 | 1.13% | 2,209 |
| Nov 10, 2025 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | -1.12% | 5,099 |
| Nov 7, 2025 | 1.79 | 1.79 | 1.71 | 1.79 | 1.79 | - | 496 |
| Nov 6, 2025 | 1.79 | 1.80 | 1.73 | 1.79 | 1.79 | -0.56% | 11,813 |
| Nov 5, 2025 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 1.69% | 1,763 |
| Nov 4, 2025 | 1.78 | 1.78 | 1.73 | 1.77 | 1.77 | -0.56% | 3,272 |
| Nov 3, 2025 | 1.67 | 1.79 | 1.67 | 1.78 | 1.78 | 6.59% | 11,075 |
| Oct 31, 2025 | 1.68 | 1.76 | 1.64 | 1.67 | 1.67 | -4.02% | 7,013 |
| Oct 30, 2025 | 1.68 | 1.74 | 1.63 | 1.74 | 1.74 | 3.57% | 4,756 |
| Oct 29, 2025 | 1.64 | 1.74 | 1.63 | 1.68 | 1.68 | 2.44% | 7,962 |
| Oct 28, 2025 | 1.65 | 1.68 | 1.64 | 1.64 | 1.64 | -0.61% | 1,296 |
| Oct 27, 2025 | 1.67 | 1.70 | 1.65 | 1.65 | 1.65 | -0.90% | 4,476 |
| Oct 24, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -0.30% | 9,461 |
| Oct 23, 2025 | 1.68 | 1.70 | 1.67 | 1.67 | 1.67 | - | 4,773 |
| Oct 22, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 1,123 |
| Oct 20, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 6,350 |
| Oct 17, 2025 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -3.17% | 1,249 |
| Oct 16, 2025 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | 4.20% | 1,935 |
| Oct 15, 2025 | 1.89 | 1.89 | 1.67 | 1.67 | 1.67 | -12.14% | 11,034 |
| Oct 14, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 1,721 |
| Oct 13, 2025 | 1.85 | 1.90 | 1.84 | 1.90 | 1.90 | 1.61% | 1,445 |
| Oct 10, 2025 | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | -1.32% | 5,035 |
| Oct 9, 2025 | 1.89 | 1.89 | 1.83 | 1.89 | 1.89 | 0.27% | 1,891 |
| Oct 8, 2025 | 1.88 | 1.89 | 1.83 | 1.89 | 1.89 | 0.53% | 2,952 |
| Oct 7, 2025 | 1.84 | 1.88 | 1.82 | 1.88 | 1.88 | 1.35% | 2,705 |
| Oct 6, 2025 | 1.86 | 1.86 | 1.82 | 1.85 | 1.85 | -1.60% | 5,607 |
| Oct 3, 2025 | 1.87 | 1.89 | 1.84 | 1.88 | 1.88 | -0.27% | 3,786 |
| Oct 2, 2025 | 1.87 | 1.89 | 1.84 | 1.89 | 1.89 | 0.80% | 5,532 |
| Oct 1, 2025 | 1.88 | 1.88 | 1.84 | 1.87 | 1.87 | 3.31% | 363 |
| Sep 30, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | 0.56% | 1,602 |
| Sep 29, 2025 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -4.51% | 2,873 |
| Sep 26, 2025 | 1.84 | 1.89 | 1.80 | 1.89 | 1.89 | 0.53% | 5,287 |