Sampo Oyj (ETR:SMP0)
Germany · Delayed Price · Currency is EUR 10.14
-0.04 (-0.39%)
At close: Nov 28, 2025
Sampo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.16 | 10.18 | 10.14 | 10.14 | 10.14 | -0.39% | 2,667 |
| Nov 27, 2025 | 10.22 | 10.22 | 10.18 | 10.18 | 10.18 | 0.49% | 8 |
| Nov 26, 2025 | 10.17 | 10.19 | 10.13 | 10.13 | 10.13 | 0.20% | 7,942 |
| Nov 25, 2025 | 10.09 | 10.11 | 10.09 | 10.11 | 10.11 | -0.54% | 490 |
| Nov 24, 2025 | 10.10 | 10.16 | 10.10 | 10.16 | 10.16 | 1.97% | 35,239 |
| Nov 21, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.36% | - |
| Nov 20, 2025 | 9.99 | 10.05 | 9.99 | 10.00 | 10.00 | 1.24% | 1,015 |
| Nov 19, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.16% | - |
| Nov 18, 2025 | 9.88 | 9.88 | 9.86 | 9.86 | 9.86 | -1.24% | 9 |
| Nov 17, 2025 | 9.96 | 9.99 | 9.96 | 9.99 | 9.99 | 0.30% | 14 |
| Nov 14, 2025 | 10.03 | 10.03 | 9.96 | 9.96 | 9.96 | -0.74% | 1,015 |
| Nov 13, 2025 | 9.95 | 10.03 | 9.95 | 10.03 | 10.03 | 0.80% | 911 |
| Nov 12, 2025 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 0.20% | 103 |
| Nov 11, 2025 | 9.85 | 9.93 | 9.85 | 9.93 | 9.93 | 1.87% | 20 |
| Nov 10, 2025 | 9.77 | 9.77 | 9.75 | 9.75 | 9.75 | -1.32% | 22 |
| Nov 7, 2025 | 9.77 | 9.88 | 9.77 | 9.88 | 9.88 | 0.43% | 544 |
| Nov 6, 2025 | 9.78 | 9.85 | 9.78 | 9.84 | 9.84 | 0.61% | 2 |
| Nov 5, 2025 | 9.59 | 9.78 | 9.53 | 9.78 | 9.78 | -0.22% | 14,057 |
| Nov 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Nov 3, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.31% | - |
| Oct 31, 2025 | 9.73 | 9.73 | 9.67 | 9.67 | 9.67 | -1.19% | 1,100 |
| Oct 30, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.33% | - |
| Oct 29, 2025 | 9.76 | 9.76 | 9.75 | 9.75 | 9.75 | -0.23% | 10 |
| Oct 28, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.87% | - |
| Oct 27, 2025 | 9.76 | 9.86 | 9.75 | 9.86 | 9.86 | 0.63% | 5,000 |
| Oct 24, 2025 | 9.71 | 9.80 | 9.71 | 9.80 | 9.80 | 0.25% | 3,000 |
| Oct 23, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.12% | - |
| Oct 22, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.97% | - |
| Oct 21, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.52% | - |
| Oct 20, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.04% | - |
| Oct 17, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.56% | - |
| Oct 16, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.02% | - |
| Oct 15, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.87% | - |
| Oct 14, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 1.11% | - |
| Oct 13, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.10% | - |
| Oct 10, 2025 | 9.92 | 9.92 | 9.86 | 9.86 | 9.86 | -0.54% | 500 |
| Oct 9, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.18% | - |
| Oct 8, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.08% | - |
| Oct 7, 2025 | 9.67 | 9.79 | 9.66 | 9.79 | 9.79 | 1.41% | 11,250 |
| Oct 6, 2025 | 9.63 | 9.66 | 9.63 | 9.66 | 9.66 | 0.54% | 775 |
| Oct 3, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.27% | - |
| Oct 2, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.76% | - |
| Oct 1, 2025 | 9.72 | 9.75 | 9.69 | 9.75 | 9.75 | -0.25% | 1,029 |
| Sep 30, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.45% | - |
| Sep 29, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.08% | - |
| Sep 26, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 2.12% | - |
| Sep 25, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.21% | - |
| Sep 24, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.33% | - |
| Sep 23, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.10% | - |
| Sep 22, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.56% | - |