Sampo Oyj (BIT:1SAMP)
Italy · Delayed Price · Currency is EUR 9.33
+0.69 (8.01%)
At close: May 27, 2026
BIT:1SAMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 9.30 | 9.30 | 8.84 | 9.33 | 9.33 | 8.01% | 23,354 |
| May 26, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.37% | - |
| May 25, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -3.76% | - |
| May 22, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.86% | - |
| May 21, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - | - |
| May 20, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - | - |
| May 19, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - | - |
| May 18, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.14% | - |
| May 15, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | - |
| May 14, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | - |
| May 13, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.02% | - |
| May 12, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | - |
| May 11, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | - |
| May 8, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | - |
| May 7, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | - |
| May 6, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | - |
| May 5, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -2.16% | - |
| May 4, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.11% | - |
| Apr 30, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.13% | - |
| Apr 29, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.65% | - |
| Apr 28, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.89% | - |
| Apr 27, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -3.46% | - |
| Apr 24, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | 200 |
| Apr 23, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 3.83% | - |
| Apr 22, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.41 | - | - |
| Apr 21, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.41 | -4.14% | - |
| Apr 20, 2026 | 9.92 | 9.92 | 9.92 | 10.19 | 9.81 | 7.81% | 200 |
| Apr 17, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.10 | - | - |
| Apr 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.10 | - | - |
| Apr 15, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.10 | - | - |
| Apr 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.10 | - | - |
| Apr 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.10 | - | - |
| Apr 10, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.10 | - | - |
| Apr 9, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.10 | 4.01% | - |
| Apr 8, 2026 | 8.76 | 9.10 | 8.76 | 9.09 | 8.75 | -1.41% | 328 |
| Apr 7, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 8.88 | - | - |
| Apr 2, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 8.88 | - | - |
| Apr 1, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 8.88 | -1.98% | - |
| Mar 31, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.06 | 3.05% | - |
| Mar 30, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 8.79 | - | - |
| Mar 27, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 8.79 | - | - |
| Mar 26, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 8.79 | - | - |
| Mar 25, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 8.79 | - | - |
| Mar 24, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 8.79 | -3.98% | - |
| Mar 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.15 | -0.17% | - |
| Mar 20, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.17 | 0.23% | - |
| Mar 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.15 | - | - |
| Mar 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.15 | -0.17% | - |
| Mar 17, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.16 | 0.02% | - |
| Mar 16, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.16 | 4.57% | - |