Sampo Oyj (ETR:SMP0)
Germany · Delayed Price · Currency is EUR 8.77
+0.04 (0.41%)
At close: Oct 2, 2026
ETR:SMP0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 8.66 | 8.74 | 8.66 | 8.74 | 8.74 | -0.46% | 217 |
| Sep 30, 2026 | 8.80 | 8.80 | 8.78 | 8.78 | 8.78 | -0.18% | - |
| Sep 29, 2026 | 8.84 | 8.84 | 8.79 | 8.79 | 8.79 | -0.77% | 2,660 |
| Sep 28, 2026 | 8.88 | 8.88 | 8.84 | 8.86 | 8.86 | 0.18% | 4,030 |
| Sep 25, 2026 | 8.88 | 8.88 | 8.84 | 8.84 | 8.84 | 0.50% | - |
| Sep 24, 2026 | 8.81 | 8.81 | 8.78 | 8.80 | 8.80 | -1.30% | 856 |
| Sep 23, 2026 | 8.99 | 8.99 | 8.92 | 8.92 | 8.92 | -6.15% | 5,056 |
| Sep 22, 2026 | 9.28 | 9.50 | 9.28 | 9.50 | 9.50 | - | 489 |
| Sep 21, 2026 | 9.43 | 9.50 | 9.41 | 9.50 | 9.50 | 2.84% | - |
| Sep 18, 2026 | 9.44 | 9.44 | 9.24 | 9.24 | 9.24 | -2.76% | 2,283 |
| Sep 17, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | - | - |
| Sep 16, 2026 | 9.41 | 9.50 | 9.38 | 9.50 | 9.50 | - | 40 |
| Sep 15, 2026 | 9.38 | 9.50 | 9.38 | 9.50 | 9.50 | - | - |
| Sep 14, 2026 | 9.47 | 9.50 | 9.42 | 9.50 | 9.50 | - | 2,564 |
| Sep 11, 2026 | 9.44 | 9.50 | 9.44 | 9.50 | 9.50 | 2.70% | 574 |
| Sep 10, 2026 | 9.44 | 9.47 | 9.25 | 9.25 | 9.25 | -2.63% | 26,968 |
| Sep 9, 2026 | 9.50 | 9.50 | 9.40 | 9.50 | 9.50 | - | 1,004 |
| Sep 8, 2026 | 9.63 | 9.63 | 9.50 | 9.50 | 9.50 | - | 320 |
| Sep 7, 2026 | 9.67 | 9.67 | 9.50 | 9.50 | 9.50 | -3.12% | 3 |
| Sep 1, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.35% | 443 |
| Aug 27, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.08% | 3 |
| Aug 26, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 2.87% | 878 |
| Aug 24, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | 101 |
| Aug 20, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.44% | 800 |
| Aug 18, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 14 |
| Aug 17, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.21% | 1,496 |
| Aug 14, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - | 36 |
| Aug 13, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - | 1,664 |
| Aug 12, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.31% | - |
| Aug 11, 2026 | 9.48 | 9.48 | 9.46 | 9.46 | 9.46 | -0.73% | 53,275 |
| Aug 10, 2026 | 9.57 | 9.57 | 9.53 | 9.53 | 9.53 | -0.92% | 2 |
| Aug 7, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.50% | - |
| Aug 6, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.44% | - |
| Aug 5, 2026 | 9.48 | 9.53 | 9.48 | 9.53 | 9.53 | 1.17% | 1,174 |
| Aug 4, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.18% | - |
| Aug 3, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.06% | - |
| Jul 31, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.06% | 686 |
| Jul 30, 2026 | 9.61 | 9.64 | 9.61 | 9.64 | 9.64 | 0.29% | 30 |
| Jul 29, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | - |
| Jul 28, 2026 | 9.63 | 9.63 | 9.61 | 9.61 | 9.61 | -0.46% | 1,550 |
| Jul 27, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.29% | - |
| Jul 24, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.38% | 418 |
| Jul 23, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.81% | - |
| Jul 22, 2026 | 9.69 | 9.69 | 9.67 | 9.67 | 9.67 | 0.88% | 360 |
| Jul 21, 2026 | 9.61 | 9.61 | 9.58 | 9.58 | 9.58 | -1.28% | 1,368 |
| Jul 20, 2026 | 9.66 | 9.71 | 9.66 | 9.71 | 9.71 | 0.08% | 500 |
| Jul 17, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.25% | - |
| Jul 16, 2026 | 9.51 | 9.58 | 9.51 | 9.58 | 9.58 | 0.59% | 12,890 |
| Jul 15, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.20% | - |
| Jul 14, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.25% | - |