Sampo Oyj (ETR:SMP0)
Germany · Delayed Price · Currency is EUR 8.83
-0.42 (-4.56%)
At close: Apr 23, 2026
ETR:SMP0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -2.51% | - |
| Apr 22, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 8.96 | 0.43% | - |
| Apr 21, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 8.92 | -1.02% | 200 |
| Apr 20, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.01 | 0.45% | - |
| Apr 17, 2026 | 9.37 | 9.37 | 9.33 | 9.33 | 8.97 | -0.85% | 1,788 |
| Apr 16, 2026 | 9.36 | 9.41 | 9.36 | 9.41 | 9.05 | 1.99% | 2,840 |
| Apr 15, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 8.87 | -0.99% | 1,499 |
| Apr 14, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 8.96 | -0.58% | - |
| Apr 13, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.01 | 0.97% | - |
| Apr 10, 2026 | 9.39 | 9.39 | 9.29 | 9.29 | 8.93 | -1.38% | 1 |
| Apr 9, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.05 | 0.60% | - |
| Apr 8, 2026 | 9.30 | 9.36 | 9.30 | 9.36 | 9.00 | 1.43% | 164 |
| Apr 7, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 8.87 | -0.47% | - |
| Apr 2, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 8.91 | 0.63% | 50 |
| Apr 1, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 8.86 | 0.02% | - |
| Mar 31, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 8.86 | 1.54% | - |
| Mar 27, 2026 | 9.12 | 9.12 | 9.07 | 9.07 | 8.72 | 0.04% | 500 |
| Mar 26, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 8.72 | 0.02% | - |
| Mar 25, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 8.72 | - | 1,100 |
| Mar 24, 2026 | 9.08 | 9.08 | 9.07 | 9.07 | 8.72 | -2.83% | 300 |
| Mar 20, 2026 | 9.29 | 9.33 | 9.29 | 9.33 | 8.97 | 0.32% | 126 |
| Mar 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.94 | -2.13% | 50 |
| Mar 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.13 | 1.73% | - |
| Mar 13, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 8.98 | 0.73% | - |
| Mar 12, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 8.91 | 1.18% | - |
| Mar 11, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 8.81 | -0.54% | - |
| Mar 10, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 8.86 | 0.11% | - |
| Mar 9, 2026 | 9.16 | 9.21 | 9.16 | 9.20 | 8.85 | 0.48% | 1,294 |
| Mar 6, 2026 | 9.14 | 9.16 | 9.14 | 9.16 | 8.81 | -0.28% | 2,750 |
| Mar 4, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 8.83 | 0.95% | - |
| Mar 3, 2026 | 9.14 | 9.14 | 9.10 | 9.10 | 8.75 | -2.49% | 10,000 |
| Mar 2, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 8.97 | -0.49% | - |
| Feb 27, 2026 | 9.34 | 9.38 | 9.32 | 9.38 | 9.02 | 1.78% | 136 |
| Feb 26, 2026 | 9.17 | 9.21 | 9.17 | 9.21 | 8.86 | -0.15% | 1,000 |
| Feb 25, 2026 | 9.24 | 9.24 | 9.23 | 9.23 | 8.87 | 0.17% | 7 |
| Feb 24, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 8.86 | -0.65% | - |
| Feb 23, 2026 | 9.28 | 9.30 | 9.27 | 9.27 | 8.91 | 0.78% | 2,318 |
| Feb 20, 2026 | 9.19 | 9.20 | 9.19 | 9.20 | 8.84 | 1.70% | 1,106 |
| Feb 18, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.70 | 0.53% | - |
| Feb 17, 2026 | 9.07 | 9.07 | 9.00 | 9.00 | 8.65 | 0.58% | 2,092 |
| Feb 13, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.60 | -0.09% | 1,100 |
| Feb 11, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.61 | -2.82% | 2,220 |
| Feb 9, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 8.86 | -4.54% | - |
| Feb 4, 2026 | 9.59 | 9.65 | 9.59 | 9.65 | 9.28 | 1.34% | 600 |
| Feb 3, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.16 | 0.32% | - |
| Feb 2, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.13 | 0.79% | - |
| Jan 30, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.06 | 0.19% | - |
| Jan 29, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.04 | 0.43% | 200 |
| Jan 28, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.00 | -0.21% | - |
| Jan 27, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.02 | 0.75% | - |