Sampo Oyj (ETR:SMP0)
Germany · Delayed Price · Currency is EUR 8.93
-0.05 (-0.53%)
At close: Jun 23, 2026
ETR:SMP0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.15% | - |
| Jun 19, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.53% | 3,327 |
| Jun 18, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -1.57% | 879 |
| Jun 17, 2026 | 9.07 | 9.15 | 9.07 | 9.15 | 9.15 | 0.59% | 4 |
| Jun 16, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.20% | - |
| Jun 15, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.55% | 177 |
| Jun 12, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.20% | - |
| Jun 11, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.62% | 215 |
| Jun 10, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.72% | - |
| Jun 9, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.59% | 355 |
| Jun 8, 2026 | 8.90 | 8.90 | 8.87 | 8.87 | 8.87 | -0.05% | 4 |
| Jun 5, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.05% | - |
| Jun 4, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.02% | 364 |
| Jun 3, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.09% | - |
| Jun 2, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.51% | 4 |
| Jun 1, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.64% | - |
| May 29, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -2.16% | - |
| May 27, 2026 | 9.24 | 9.27 | 9.24 | 9.27 | 9.27 | 0.43% | 18,750 |
| May 26, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - | 3,216 |
| May 22, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.26% | - |
| May 21, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 3.26% | - |
| May 15, 2026 | 9.00 | 9.00 | 8.97 | 8.97 | 8.97 | 0.09% | 4 |
| May 14, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.13% | 415 |
| May 13, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.63% | - |
| May 12, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.50% | - |
| May 11, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.20% | 115 |
| May 8, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.83% | - |
| May 7, 2026 | 8.92 | 8.93 | 8.92 | 8.93 | 8.93 | -0.16% | 6,040 |
| May 6, 2026 | 8.99 | 8.99 | 8.94 | 8.94 | 8.94 | 2.01% | 750 |
| May 5, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.62% | - |
| May 4, 2026 | 8.77 | 8.77 | 8.71 | 8.71 | 8.71 | 0.18% | 3,716 |
| Apr 29, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.56% | - |
| Apr 28, 2026 | 8.86 | 8.86 | 8.65 | 8.65 | 8.65 | -3.33% | 529 |
| Apr 27, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.00% | - |
| Apr 24, 2026 | 9.07 | 9.07 | 9.03 | 9.03 | 9.03 | -0.57% | 350 |
| Apr 23, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 1.41% | - |
| 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% | - |