Sampo Oyj (HEL:SAMPO)
Finland
· Delayed Price · Currency is EUR 9.77
+0.05 (0.51%)
Sep 29, 2025, 4:11 PM EET
Sampo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.56 | 9.72 | 9.55 | 9.72 | 9.72 | 2.32% | 3,499,576 |
| Sep 25, 2025 | 9.55 | 9.57 | 9.50 | 9.50 | 9.50 | -0.52% | 2,860,271 |
| Sep 24, 2025 | 9.59 | 9.60 | 9.54 | 9.55 | 9.55 | -0.31% | 1,530,991 |
| Sep 23, 2025 | 9.62 | 9.65 | 9.58 | 9.58 | 9.58 | - | 2,230,843 |
| Sep 22, 2025 | 9.67 | 9.68 | 9.58 | 9.58 | 9.58 | -0.62% | 3,834,554 |
| Sep 19, 2025 | 9.64 | 9.67 | 9.61 | 9.64 | 9.64 | - | 7,196,376 |
| Sep 18, 2025 | 9.80 | 9.83 | 9.63 | 9.64 | 9.64 | -1.33% | 2,756,858 |
| Sep 17, 2025 | 9.76 | 9.86 | 9.76 | 9.77 | 9.77 | 0.10% | 2,018,206 |
| Sep 16, 2025 | 9.80 | 9.83 | 9.73 | 9.76 | 9.76 | -0.91% | 2,754,393 |
| Sep 15, 2025 | 9.91 | 9.94 | 9.83 | 9.85 | 9.85 | -0.30% | 1,342,439 |
| Sep 12, 2025 | 9.93 | 9.97 | 9.86 | 9.88 | 9.88 | -0.30% | 1,877,987 |
| Sep 11, 2025 | 9.83 | 9.96 | 9.83 | 9.91 | 9.91 | 0.92% | 2,729,407 |
| Sep 10, 2025 | 9.79 | 9.87 | 9.79 | 9.82 | 9.82 | 0.51% | 2,620,561 |
| Sep 9, 2025 | 9.76 | 9.84 | 9.72 | 9.77 | 9.77 | 0.31% | 1,344,858 |
| Sep 8, 2025 | 9.75 | 9.79 | 9.73 | 9.74 | 9.74 | -0.10% | 1,468,995 |
| Sep 5, 2025 | 9.67 | 9.76 | 9.64 | 9.75 | 9.75 | 0.83% | 3,028,735 |
| Sep 4, 2025 | 9.61 | 9.72 | 9.60 | 9.67 | 9.67 | 0.73% | 3,691,975 |
| Sep 3, 2025 | 9.69 | 9.72 | 9.48 | 9.60 | 9.60 | -0.41% | 2,808,854 |
| Sep 2, 2025 | 9.72 | 9.74 | 9.61 | 9.64 | 9.64 | -1.03% | 2,266,522 |
| Sep 1, 2025 | 9.81 | 9.86 | 9.67 | 9.74 | 9.74 | -0.71% | 1,872,679 |
| Aug 29, 2025 | 9.80 | 9.86 | 9.78 | 9.81 | 9.81 | -0.20% | 3,925,519 |
| Aug 28, 2025 | 9.88 | 9.92 | 9.82 | 9.83 | 9.83 | -0.51% | 2,496,034 |
| Aug 27, 2025 | 9.80 | 9.88 | 9.80 | 9.88 | 9.88 | 0.71% | 1,554,015 |
| Aug 26, 2025 | 9.87 | 9.88 | 9.79 | 9.81 | 9.81 | -0.91% | 6,393,379 |
| Aug 25, 2025 | 9.88 | 9.94 | 9.87 | 9.90 | 9.90 | - | 1,638,657 |
| Aug 22, 2025 | 9.93 | 9.97 | 9.86 | 9.90 | 9.90 | -0.40% | 2,017,000 |
| Aug 21, 2025 | 9.98 | 10.01 | 9.91 | 9.94 | 9.94 | -0.60% | 2,756,127 |
| Aug 20, 2025 | 9.93 | 10.00 | 9.92 | 10.00 | 10.00 | 0.81% | 1,933,121 |
| Aug 19, 2025 | 9.87 | 9.94 | 9.87 | 9.92 | 9.92 | 0.51% | 3,974,409 |
| Aug 18, 2025 | 9.90 | 9.93 | 9.86 | 9.87 | 9.87 | -0.30% | 2,379,604 |
| Aug 15, 2025 | 9.88 | 9.92 | 9.87 | 9.90 | 9.90 | 0.51% | 2,932,137 |
| Aug 14, 2025 | 9.79 | 9.89 | 9.78 | 9.85 | 9.85 | 0.82% | 2,023,882 |
| Aug 13, 2025 | 9.71 | 9.80 | 9.71 | 9.77 | 9.77 | 0.72% | 2,129,721 |
| Aug 12, 2025 | 9.81 | 9.82 | 9.69 | 9.70 | 9.70 | -0.82% | 2,141,454 |
| Aug 11, 2025 | 9.79 | 9.85 | 9.76 | 9.78 | 9.78 | 0.10% | 2,040,244 |
| Aug 8, 2025 | 9.87 | 9.89 | 9.77 | 9.77 | 9.77 | -1.01% | 2,359,757 |
| Aug 7, 2025 | 9.80 | 9.87 | 9.72 | 9.87 | 9.87 | -0.40% | 4,613,444 |
| Aug 6, 2025 | 9.92 | 9.93 | 9.75 | 9.91 | 9.91 | 3.55% | 6,128,435 |
| Aug 5, 2025 | 9.54 | 9.58 | 9.51 | 9.57 | 9.57 | 0.53% | 3,922,114 |
| Aug 4, 2025 | 9.39 | 9.53 | 9.35 | 9.52 | 9.52 | 1.60% | 4,748,216 |
| Aug 1, 2025 | 9.40 | 9.40 | 9.29 | 9.37 | 9.37 | -0.53% | 4,432,578 |
| Jul 31, 2025 | 9.45 | 9.47 | 9.39 | 9.42 | 9.42 | 0.11% | 3,113,971 |
| Jul 30, 2025 | 9.19 | 9.42 | 9.17 | 9.41 | 9.41 | 3.18% | 2,675,982 |
| Jul 29, 2025 | 9.38 | 9.44 | 9.12 | 9.12 | 9.12 | -2.77% | 2,104,821 |
| Jul 28, 2025 | 9.45 | 9.51 | 9.38 | 9.38 | 9.38 | -0.32% | 1,916,400 |
| Jul 25, 2025 | 9.43 | 9.45 | 9.37 | 9.41 | 9.41 | -0.21% | 1,281,244 |
| Jul 24, 2025 | 9.54 | 9.57 | 9.43 | 9.43 | 9.43 | -0.95% | 3,101,693 |
| Jul 23, 2025 | 9.49 | 9.56 | 9.48 | 9.52 | 9.52 | 0.63% | 1,932,106 |
| Jul 22, 2025 | 9.46 | 9.50 | 9.40 | 9.46 | 9.46 | -0.11% | 3,119,285 |
| Jul 21, 2025 | 9.45 | 9.49 | 9.44 | 9.47 | 9.47 | 0.11% | 1,718,698 |