Sampo Oyj (ETR:SMP0)
Germany · Delayed Price · Currency is EUR 10.14
-0.08 (-0.73%)
At close: Dec 19, 2025
Sampo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 1.28% | - |
| Dec 19, 2025 | 10.28 | 10.28 | 10.14 | 10.14 | 10.14 | -0.73% | 1,486 |
| Dec 18, 2025 | 10.18 | 10.21 | 10.18 | 10.21 | 10.21 | 0.74% | 29 |
| Dec 17, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.00% | - |
| Dec 16, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.41% | - |
| Dec 15, 2025 | 9.98 | 9.99 | 9.96 | 9.99 | 9.99 | 0.66% | 15,029 |
| Dec 12, 2025 | 10.01 | 10.01 | 9.93 | 9.93 | 9.93 | -0.87% | 1 |
| Dec 11, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | -0.30% | 894 |
| Dec 10, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.15% | - |
| Dec 9, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.76% | - |
| Dec 8, 2025 | 9.95 | 9.98 | 9.95 | 9.98 | 9.98 | 0.52% | 7 |
| Dec 5, 2025 | 9.96 | 9.96 | 9.93 | 9.93 | 9.93 | -0.22% | 2,225 |
| Dec 4, 2025 | 9.92 | 9.95 | 9.90 | 9.95 | 9.95 | -0.32% | 37,529 |
| Dec 3, 2025 | 10.00 | 10.01 | 9.99 | 9.99 | 9.99 | -1.13% | 1,098 |
| Dec 2, 2025 | 10.09 | 10.10 | 10.08 | 10.10 | 10.10 | -0.54% | 13 |
| Dec 1, 2025 | 10.15 | 10.16 | 10.13 | 10.16 | 10.16 | 0.20% | 24 |
| 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% | - |