Sampo Oyj (HEL:SAMPO)
Finland · Delayed Price · Currency is EUR 9.82
+0.06 (0.66%)
Oct 30, 2025, 6:00 PM EET
Sampo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 9.75 | 9.79 | 9.72 | 9.76 | 9.76 | 0.10% | 456,731 |
| Oct 29, 2025 | 9.79 | 9.82 | 9.71 | 9.75 | 9.75 | -0.20% | 2,883,144 |
| Oct 28, 2025 | 9.86 | 9.87 | 9.74 | 9.77 | 9.77 | -0.91% | 2,972,764 |
| Oct 27, 2025 | 9.79 | 9.86 | 9.74 | 9.86 | 9.86 | 0.72% | 2,520,077 |
| Oct 24, 2025 | 9.79 | 9.80 | 9.68 | 9.79 | 9.79 | - | 1,489,501 |
| Oct 23, 2025 | 9.80 | 9.81 | 9.74 | 9.79 | 9.79 | 0.41% | 2,251,125 |
| Oct 22, 2025 | 9.67 | 9.75 | 9.65 | 9.75 | 9.75 | 0.83% | 1,964,020 |
| Oct 21, 2025 | 9.69 | 9.71 | 9.63 | 9.67 | 9.67 | 0.42% | 2,250,033 |
| Oct 20, 2025 | 9.63 | 9.67 | 9.58 | 9.63 | 9.63 | - | 2,274,037 |
| Oct 17, 2025 | 9.65 | 9.65 | 9.51 | 9.63 | 9.63 | -0.41% | 2,771,461 |
| Oct 16, 2025 | 9.77 | 9.79 | 9.67 | 9.67 | 9.67 | -1.23% | 3,124,789 |
| Oct 15, 2025 | 9.91 | 9.92 | 9.79 | 9.79 | 9.79 | -0.71% | 2,125,169 |
| Oct 14, 2025 | 9.76 | 9.87 | 9.75 | 9.86 | 9.86 | 1.23% | 4,121,861 |
| Oct 13, 2025 | 9.87 | 9.90 | 9.74 | 9.74 | 9.74 | -1.32% | 2,800,081 |
| Oct 10, 2025 | 9.93 | 9.96 | 9.87 | 9.87 | 9.87 | -0.50% | 2,238,459 |
| Oct 9, 2025 | 9.91 | 9.97 | 9.89 | 9.92 | 9.92 | 0.20% | 1,738,793 |
| Oct 8, 2025 | 9.82 | 9.93 | 9.82 | 9.90 | 9.90 | 1.12% | 3,149,860 |
| Oct 7, 2025 | 9.70 | 9.80 | 9.66 | 9.79 | 9.79 | 1.24% | 1,887,221 |
| Oct 6, 2025 | 9.61 | 9.71 | 9.60 | 9.67 | 9.67 | 0.62% | 2,053,336 |
| Oct 3, 2025 | 9.60 | 9.64 | 9.49 | 9.61 | 9.61 | 0.21% | 2,175,281 |
| Oct 2, 2025 | 9.76 | 9.79 | 9.55 | 9.59 | 9.59 | -1.74% | 2,478,410 |
| Oct 1, 2025 | 9.75 | 9.81 | 9.66 | 9.76 | 9.76 | -0.20% | 6,212,155 |
| Sep 30, 2025 | 9.76 | 9.78 | 9.69 | 9.78 | 9.78 | 0.41% | 5,064,930 |
| Sep 29, 2025 | 9.72 | 9.81 | 9.71 | 9.74 | 9.74 | 0.21% | 3,362,046 |
| Sep 26, 2025 | 9.56 | 9.72 | 9.55 | 9.72 | 9.72 | 2.32% | 3,499,576 |
| Sep 25, 2025 | 9.55 | 9.57 | 9.50 | 9.50 | 9.50 | -0.52% | 2,860,271 |
| Sep 24, 2025 | 9.59 | 9.60 | 9.54 | 9.55 | 9.55 | -0.31% | 1,530,991 |
| Sep 23, 2025 | 9.62 | 9.65 | 9.58 | 9.58 | 9.58 | - | 2,230,843 |
| Sep 22, 2025 | 9.67 | 9.68 | 9.58 | 9.58 | 9.58 | -0.62% | 3,834,554 |
| Sep 19, 2025 | 9.64 | 9.67 | 9.61 | 9.64 | 9.64 | - | 7,196,376 |
| Sep 18, 2025 | 9.80 | 9.83 | 9.63 | 9.64 | 9.64 | -1.33% | 2,756,858 |
| Sep 17, 2025 | 9.76 | 9.86 | 9.76 | 9.77 | 9.77 | 0.10% | 2,018,206 |
| Sep 16, 2025 | 9.80 | 9.83 | 9.73 | 9.76 | 9.76 | -0.91% | 2,754,393 |
| Sep 15, 2025 | 9.91 | 9.94 | 9.83 | 9.85 | 9.85 | -0.30% | 1,342,439 |
| Sep 12, 2025 | 9.93 | 9.97 | 9.86 | 9.88 | 9.88 | -0.30% | 1,877,987 |
| Sep 11, 2025 | 9.83 | 9.96 | 9.83 | 9.91 | 9.91 | 0.92% | 2,729,407 |
| Sep 10, 2025 | 9.79 | 9.87 | 9.79 | 9.82 | 9.82 | 0.51% | 2,620,561 |
| Sep 9, 2025 | 9.76 | 9.84 | 9.72 | 9.77 | 9.77 | 0.31% | 1,344,858 |
| Sep 8, 2025 | 9.75 | 9.79 | 9.73 | 9.74 | 9.74 | -0.10% | 1,468,995 |
| Sep 5, 2025 | 9.67 | 9.76 | 9.64 | 9.75 | 9.75 | 0.83% | 3,028,735 |
| Sep 4, 2025 | 9.61 | 9.72 | 9.60 | 9.67 | 9.67 | 0.73% | 3,691,975 |
| Sep 3, 2025 | 9.69 | 9.72 | 9.48 | 9.60 | 9.60 | -0.41% | 2,808,854 |
| Sep 2, 2025 | 9.72 | 9.74 | 9.61 | 9.64 | 9.64 | -1.03% | 2,266,522 |
| Sep 1, 2025 | 9.81 | 9.86 | 9.67 | 9.74 | 9.74 | -0.71% | 1,872,679 |
| Aug 29, 2025 | 9.80 | 9.86 | 9.78 | 9.81 | 9.81 | -0.20% | 3,925,519 |
| Aug 28, 2025 | 9.88 | 9.92 | 9.82 | 9.83 | 9.83 | -0.51% | 2,496,034 |
| Aug 27, 2025 | 9.80 | 9.88 | 9.80 | 9.88 | 9.88 | 0.71% | 1,554,015 |
| Aug 26, 2025 | 9.87 | 9.88 | 9.79 | 9.81 | 9.81 | -0.91% | 6,393,379 |
| Aug 25, 2025 | 9.88 | 9.94 | 9.87 | 9.90 | 9.90 | - | 1,638,657 |
| Aug 22, 2025 | 9.93 | 9.97 | 9.86 | 9.90 | 9.90 | -0.40% | 2,017,000 |