Sanoma Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	9.47	9.47	9.47	9.47	-	0.11%	1,123
Dec 4, 2025	9.71	9.71	9.41	9.46	9.46	-2.17%	80,957
Dec 3, 2025	9.84	9.86	9.59	9.67	9.67	-1.63%	64,281
Dec 2, 2025	9.98	10.00	9.76	9.83	9.83	-1.40%	127,332
Dec 1, 2025	9.51	10.06	9.45	9.97	9.97	6.40%	92,727
Nov 28, 2025	9.68	10.10	9.37	9.37	9.37	-2.90%	538,724
Nov 27, 2025	9.62	9.69	9.61	9.65	9.65	0.42%	108,357
Nov 26, 2025	9.70	9.81	9.58	9.61	9.61	-0.62%	38,709
Nov 25, 2025	10.02	10.06	9.58	9.67	9.67	-7.20%	109,541
Nov 24, 2025	10.28	10.44	10.28	10.42	10.42	1.56%	151,963
Nov 21, 2025	10.12	10.36	10.02	10.26	10.26	0.79%	40,011
Nov 20, 2025	10.20	10.22	10.08	10.18	10.18	0.79%	38,099
Nov 19, 2025	9.95	10.22	9.91	10.10	10.10	1.71%	21,453
Nov 18, 2025	9.95	9.95	9.80	9.93	9.93	-0.40%	124,699
Nov 17, 2025	10.06	10.08	9.95	9.97	9.97	-0.89%	24,640
Nov 14, 2025	10.32	10.32	10.00	10.06	10.06	-2.52%	34,671
Nov 13, 2025	10.58	10.58	10.24	10.32	10.32	-2.27%	47,925
Nov 12, 2025	10.46	10.62	10.46	10.56	10.56	0.96%	27,154
Nov 11, 2025	10.38	10.48	10.36	10.46	10.46	0.58%	13,172
Nov 10, 2025	10.40	10.42	10.32	10.40	10.40	0.19%	35,939
Nov 7, 2025	10.16	10.42	10.12	10.38	10.38	2.17%	31,592
Nov 6, 2025	10.18	10.22	10.04	10.16	10.16	-	12,414
Nov 5, 2025	10.06	10.20	9.86	10.16	10.16	0.40%	35,455
Nov 4, 2025	10.30	10.30	10.04	10.12	10.12	-2.13%	28,312
Nov 3, 2025	10.54	10.58	10.30	10.34	10.34	-2.45%	56,868
Oct 31, 2025	10.70	10.76	10.52	10.60	10.47	-0.93%	30,052
Oct 30, 2025	10.96	10.96	10.30	10.70	10.57	-1.65%	68,319
Oct 29, 2025	10.82	10.96	10.72	10.88	10.75	0.55%	18,842
Oct 28, 2025	10.90	11.00	10.78	10.82	10.69	-1.10%	12,362
Oct 27, 2025	10.80	10.94	10.70	10.94	10.81	1.48%	21,630
Oct 24, 2025	11.10	11.12	10.76	10.78	10.65	-3.06%	28,767
Oct 23, 2025	11.12	11.16	11.04	11.12	10.98	0.18%	15,813
Oct 22, 2025	11.06	11.10	10.96	11.10	10.96	0.73%	46,376
Oct 21, 2025	11.16	11.16	10.90	11.02	10.88	-0.36%	18,205
Oct 20, 2025	11.00	11.12	10.94	11.06	10.92	1.28%	28,290
Oct 17, 2025	10.86	11.02	10.80	10.92	10.79	1.11%	30,863
Oct 16, 2025	10.72	10.86	10.56	10.80	10.67	1.31%	14,934
Oct 15, 2025	10.68	10.70	10.60	10.66	10.53	-0.19%	35,576
Oct 14, 2025	10.58	10.78	10.54	10.68	10.55	0.95%	11,592
Oct 13, 2025	10.78	10.78	10.56	10.58	10.45	-2.04%	10,960
Oct 10, 2025	10.88	10.98	10.80	10.80	10.67	-0.55%	14,639
Oct 9, 2025	10.88	10.92	10.82	10.86	10.73	-0.18%	10,475
Oct 8, 2025	10.90	10.90	10.80	10.88	10.75	0.74%	8,913
Oct 7, 2025	10.74	10.88	10.70	10.80	10.67	0.56%	48,176
Oct 6, 2025	10.72	10.82	10.66	10.74	10.61	0.37%	17,050
Oct 3, 2025	10.80	10.88	10.52	10.70	10.57	-1.11%	17,355
Oct 2, 2025	10.72	10.92	10.66	10.82	10.69	1.50%	24,951
Oct 1, 2025	10.68	10.76	10.62	10.66	10.53	-0.19%	14,892
Sep 30, 2025	10.76	10.76	10.60	10.68	10.55	-	13,855
Sep 29, 2025	10.68	10.72	10.60	10.68	10.55	-0.19%	13,871