Sampo Oyj (ETR:SMP0)
Germany · Delayed Price · Currency is EUR 9.36
-0.21 (-2.24%)
Last updated: Mar 18, 2026, 8:00 AM CET
ETR:SMP0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.12 | 9.12 | 9.07 | 9.07 | 9.07 | 0.04% | 500 |
| Mar 26, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.02% | - |
| Mar 25, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | 1,100 |
| Mar 24, 2026 | 9.08 | 9.08 | 9.07 | 9.07 | 9.07 | -2.83% | 300 |
| Mar 20, 2026 | 9.29 | 9.33 | 9.29 | 9.33 | 9.33 | 0.32% | 126 |
| Mar 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.13% | 50 |
| Mar 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.73% | - |
| Mar 13, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.73% | - |
| Mar 12, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 1.18% | - |
| Mar 11, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.54% | - |
| Mar 10, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.11% | - |
| Mar 9, 2026 | 9.16 | 9.21 | 9.16 | 9.20 | 9.20 | 0.48% | 1,294 |
| Mar 6, 2026 | 9.14 | 9.16 | 9.14 | 9.16 | 9.16 | -0.28% | 2,750 |
| Mar 4, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.95% | - |
| Mar 3, 2026 | 9.14 | 9.14 | 9.10 | 9.10 | 9.10 | -2.49% | 10,000 |
| Mar 2, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.49% | - |
| Feb 27, 2026 | 9.34 | 9.38 | 9.32 | 9.38 | 9.38 | 1.78% | 136 |
| Feb 26, 2026 | 9.17 | 9.21 | 9.17 | 9.21 | 9.21 | -0.15% | 1,000 |
| Feb 25, 2026 | 9.24 | 9.24 | 9.23 | 9.23 | 9.23 | 0.17% | 7 |
| Feb 24, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.65% | - |
| Feb 23, 2026 | 9.28 | 9.30 | 9.27 | 9.27 | 9.27 | 0.78% | 2,318 |
| Feb 20, 2026 | 9.19 | 9.20 | 9.19 | 9.20 | 9.20 | 1.70% | 1,106 |
| Feb 18, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.53% | - |
| Feb 17, 2026 | 9.07 | 9.07 | 9.00 | 9.00 | 9.00 | 0.58% | 2,092 |
| Feb 13, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -0.09% | 1,100 |
| Feb 11, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -2.82% | 2,220 |
| Feb 9, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -4.54% | - |
| Feb 4, 2026 | 9.59 | 9.65 | 9.59 | 9.65 | 9.65 | 1.34% | 600 |
| Feb 3, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.32% | - |
| Feb 2, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.79% | - |
| Jan 30, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.19% | - |
| Jan 29, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.43% | 200 |
| Jan 28, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.21% | - |
| Jan 27, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.75% | - |
| Jan 26, 2026 | 9.37 | 9.37 | 9.28 | 9.31 | 9.31 | -5.00% | 1,850 |
| Jan 22, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.12% | 6 |
| Jan 21, 2026 | 9.82 | 9.82 | 9.79 | 9.79 | 9.79 | -0.43% | 755 |
| Jan 20, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.07% | - |
| Jan 19, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.72% | 20 |
| Jan 16, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 3 |
| Jan 15, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1.01% | - |
| Jan 14, 2026 | 9.85 | 9.92 | 9.85 | 9.92 | 9.92 | 0.43% | 2,000 |
| Jan 13, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.76% | - |
| Jan 12, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.38% | 656 |
| Jan 9, 2026 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | -0.89% | 440 |
| Jan 8, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | -1.77% | 1,200 |
| Jan 6, 2026 | 10.15 | 10.19 | 10.15 | 10.19 | 10.19 | -0.49% | 450 |
| Jan 5, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.15% | - |
| Jan 2, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.87% | - |
| Dec 30, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.53% | - |