Sampo Oyj (HEL:SAMPO)
Finland
· Delayed Price · Currency is EUR 9.94
-0.02 (-0.22%)
At close: Dec 5, 2025
Sampo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.94 | 9.99 | 9.87 | 9.94 | 9.94 | -0.22% | 2,208,463 |
| Dec 4, 2025 | 9.97 | 9.99 | 9.90 | 9.96 | 9.96 | -0.12% | 2,995,451 |
| Dec 3, 2025 | 10.09 | 10.10 | 9.95 | 9.97 | 9.97 | -1.12% | 2,914,883 |
| Dec 2, 2025 | 10.00 | 10.13 | 10.00 | 10.09 | 10.09 | -0.64% | 2,201,610 |
| Dec 1, 2025 | 10.14 | 10.17 | 10.12 | 10.15 | 10.15 | 0.15% | 2,450,168 |
| Nov 28, 2025 | 10.22 | 10.30 | 10.12 | 10.14 | 10.14 | -0.39% | 3,865,738 |
| Nov 27, 2025 | 10.16 | 10.22 | 10.13 | 10.18 | 10.18 | 0.59% | 1,370,747 |
| Nov 26, 2025 | 10.10 | 10.20 | 10.08 | 10.12 | 10.12 | 0.15% | 2,299,790 |
| Nov 25, 2025 | 10.05 | 10.12 | 10.02 | 10.10 | 10.10 | 0.30% | 2,444,034 |
| Nov 24, 2025 | 10.00 | 10.12 | 9.94 | 10.07 | 10.07 | 1.17% | 5,441,540 |
| Nov 21, 2025 | 9.98 | 10.02 | 9.94 | 9.95 | 9.95 | -0.61% | 2,474,485 |
| Nov 20, 2025 | 9.95 | 10.06 | 9.93 | 10.02 | 10.02 | 1.24% | 3,195,030 |
| Nov 19, 2025 | 9.85 | 9.95 | 9.83 | 9.89 | 9.89 | 0.41% | 3,063,558 |
| Nov 18, 2025 | 9.90 | 9.94 | 9.81 | 9.85 | 9.85 | -1.40% | 3,352,973 |
| Nov 17, 2025 | 9.96 | 10.00 | 9.92 | 9.99 | 9.99 | 0.36% | 2,612,437 |
| Nov 14, 2025 | 10.03 | 10.07 | 9.91 | 9.96 | 9.96 | -0.74% | 2,502,105 |
| Nov 13, 2025 | 9.96 | 10.03 | 9.93 | 10.03 | 10.03 | 0.86% | 2,416,420 |
| Nov 12, 2025 | 9.94 | 9.99 | 9.88 | 9.94 | 9.94 | 0.08% | 3,149,401 |
| Nov 11, 2025 | 9.76 | 9.94 | 9.74 | 9.94 | 9.94 | 1.80% | 3,997,596 |
| Nov 10, 2025 | 9.80 | 9.85 | 9.74 | 9.76 | 9.76 | -1.09% | 2,992,421 |
| Nov 7, 2025 | 9.85 | 9.89 | 9.74 | 9.87 | 9.87 | 0.18% | 2,215,230 |
| Nov 6, 2025 | 9.85 | 9.89 | 9.73 | 9.85 | 9.85 | 0.70% | 3,027,359 |
| Nov 5, 2025 | 9.65 | 9.78 | 9.44 | 9.78 | 9.78 | -0.08% | 5,307,475 |
| Nov 4, 2025 | 9.71 | 9.79 | 9.58 | 9.79 | 9.79 | 1.01% | 4,043,990 |
| Nov 3, 2025 | 9.67 | 9.73 | 9.65 | 9.69 | 9.69 | 0.25% | 1,658,682 |
| Oct 31, 2025 | 9.80 | 9.82 | 9.64 | 9.67 | 9.67 | -1.19% | 4,773,552 |
| Oct 30, 2025 | 9.75 | 9.82 | 9.72 | 9.78 | 9.78 | 0.31% | 2,146,107 |
| Oct 29, 2025 | 9.79 | 9.82 | 9.71 | 9.75 | 9.75 | -0.14% | 2,883,144 |
| Oct 28, 2025 | 9.86 | 9.87 | 9.74 | 9.77 | 9.77 | -0.95% | 2,972,764 |
| Oct 27, 2025 | 9.79 | 9.86 | 9.74 | 9.86 | 9.86 | 0.69% | 2,520,077 |
| Oct 24, 2025 | 9.79 | 9.80 | 9.68 | 9.79 | 9.79 | 0.06% | 1,489,501 |
| Oct 23, 2025 | 9.80 | 9.81 | 9.74 | 9.79 | 9.79 | 0.39% | 2,251,125 |
| Oct 22, 2025 | 9.67 | 9.75 | 9.65 | 9.75 | 9.75 | 0.81% | 1,964,020 |
| Oct 21, 2025 | 9.69 | 9.71 | 9.63 | 9.67 | 9.67 | 0.44% | 2,250,033 |
| Oct 20, 2025 | 9.63 | 9.67 | 9.58 | 9.63 | 9.63 | 0.04% | 2,274,037 |
| Oct 17, 2025 | 9.65 | 9.65 | 9.51 | 9.63 | 9.63 | -0.46% | 2,771,461 |
| Oct 16, 2025 | 9.77 | 9.79 | 9.67 | 9.67 | 9.67 | -1.25% | 3,124,789 |
| Oct 15, 2025 | 9.91 | 9.92 | 9.79 | 9.79 | 9.79 | -0.69% | 2,125,169 |
| Oct 14, 2025 | 9.76 | 9.87 | 9.75 | 9.86 | 9.86 | 1.19% | 4,121,861 |
| Oct 13, 2025 | 9.87 | 9.90 | 9.74 | 9.74 | 9.74 | -1.28% | 2,800,081 |
| Oct 10, 2025 | 9.93 | 9.96 | 9.87 | 9.87 | 9.87 | -0.54% | 2,238,459 |
| Oct 9, 2025 | 9.91 | 9.97 | 9.89 | 9.92 | 9.92 | 0.20% | 1,738,793 |
| Oct 8, 2025 | 9.82 | 9.93 | 9.82 | 9.90 | 9.90 | 1.14% | 3,149,860 |
| Oct 7, 2025 | 9.70 | 9.80 | 9.66 | 9.79 | 9.79 | 1.26% | 1,887,221 |
| Oct 6, 2025 | 9.61 | 9.71 | 9.60 | 9.67 | 9.67 | 0.67% | 2,053,336 |
| Oct 3, 2025 | 9.60 | 9.64 | 9.49 | 9.61 | 9.61 | 0.17% | 2,175,281 |
| Oct 2, 2025 | 9.76 | 9.79 | 9.55 | 9.59 | 9.59 | -1.78% | 2,478,410 |
| Oct 1, 2025 | 9.75 | 9.81 | 9.66 | 9.76 | 9.76 | -0.14% | 6,212,155 |
| Sep 30, 2025 | 9.76 | 9.78 | 9.69 | 9.78 | 9.78 | 0.35% | 5,064,930 |
| Sep 29, 2025 | 9.72 | 9.81 | 9.71 | 9.74 | 9.74 | 0.29% | 3,362,046 |