Sampo Oyj (ETR:SMP0)
Germany · Delayed Price · Currency is EUR 8.87
-0.07 (-0.81%)
Last updated: May 14, 2026, 8:07 AM CET
ETR:SMP0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -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 |