Sampo Oyj (HEL:SAMPO)
Finland · Delayed Price · Currency is EUR 9.37
-0.05 (-0.51%)
Aug 1, 2025, 6:29 PM EET
Sampo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.40 | 9.40 | 9.29 | 9.37 | 9.37 | -0.53% | 4,432,578 |
| Jul 31, 2025 | 9.45 | 9.47 | 9.39 | 9.42 | 9.42 | 0.11% | 3,113,971 |
| Jul 30, 2025 | 9.19 | 9.42 | 9.17 | 9.41 | 9.41 | 3.18% | 2,675,982 |
| Jul 29, 2025 | 9.38 | 9.44 | 9.12 | 9.12 | 9.12 | -2.77% | 2,104,821 |
| Jul 28, 2025 | 9.45 | 9.51 | 9.38 | 9.38 | 9.38 | -0.32% | 1,916,400 |
| Jul 25, 2025 | 9.43 | 9.45 | 9.37 | 9.41 | 9.41 | -0.21% | 1,281,244 |
| Jul 24, 2025 | 9.54 | 9.57 | 9.43 | 9.43 | 9.43 | -0.95% | 3,101,693 |
| Jul 23, 2025 | 9.49 | 9.56 | 9.48 | 9.52 | 9.52 | 0.63% | 1,932,106 |
| Jul 22, 2025 | 9.46 | 9.50 | 9.40 | 9.46 | 9.46 | -0.11% | 3,119,285 |
| Jul 21, 2025 | 9.45 | 9.49 | 9.44 | 9.47 | 9.47 | 0.11% | 1,718,698 |
| Jul 18, 2025 | 9.42 | 9.46 | 9.40 | 9.46 | 9.46 | 0.42% | 1,938,841 |
| Jul 17, 2025 | 9.45 | 9.45 | 9.38 | 9.42 | 9.42 | 0.11% | 1,498,673 |
| Jul 16, 2025 | 9.33 | 9.45 | 9.33 | 9.41 | 9.41 | 0.86% | 2,200,281 |
| Jul 15, 2025 | 9.49 | 9.49 | 9.33 | 9.33 | 9.33 | -1.69% | 2,580,644 |
| Jul 14, 2025 | 9.44 | 9.49 | 9.38 | 9.49 | 9.49 | 0.21% | 2,452,257 |
| Jul 11, 2025 | 9.30 | 9.47 | 9.29 | 9.47 | 9.47 | 2.49% | 4,361,860 |
| Jul 10, 2025 | 9.25 | 9.28 | 9.22 | 9.24 | 9.24 | -0.11% | 2,365,440 |
| Jul 9, 2025 | 9.19 | 9.28 | 9.19 | 9.25 | 9.25 | 0.54% | 1,999,485 |
| Jul 8, 2025 | 9.29 | 9.30 | 9.18 | 9.20 | 9.20 | -0.97% | 2,745,166 |
| Jul 7, 2025 | 9.23 | 9.29 | 9.21 | 9.29 | 9.29 | 0.65% | 1,642,174 |
| Jul 4, 2025 | 9.19 | 9.27 | 9.18 | 9.23 | 9.23 | 0.22% | 1,417,578 |
| Jul 3, 2025 | 9.08 | 9.21 | 9.07 | 9.21 | 9.21 | 1.43% | 1,486,541 |
| Jul 2, 2025 | 9.16 | 9.19 | 9.06 | 9.08 | 9.08 | -0.66% | 3,057,674 |
| Jul 1, 2025 | 9.15 | 9.18 | 9.10 | 9.14 | 9.14 | 0.11% | 1,672,397 |
| Jun 30, 2025 | 9.10 | 9.16 | 9.08 | 9.13 | 9.13 | 0.33% | 4,270,205 |
| Jun 27, 2025 | 9.07 | 9.14 | 9.04 | 9.10 | 9.10 | 0.66% | 1,614,205 |
| Jun 26, 2025 | 9.07 | 9.11 | 9.02 | 9.04 | 9.04 | -0.33% | 2,396,924 |
| Jun 25, 2025 | 9.11 | 9.16 | 9.04 | 9.07 | 9.07 | -0.22% | 3,039,676 |
| Jun 24, 2025 | 9.20 | 9.24 | 9.08 | 9.09 | 9.09 | -0.55% | 3,513,759 |
| Jun 23, 2025 | 9.07 | 9.18 | 9.06 | 9.14 | 9.14 | 0.77% | 5,367,211 |
| Jun 19, 2025 | 9.03 | 9.10 | 9.02 | 9.07 | 9.07 | -0.11% | 7,192,889 |
| Jun 18, 2025 | 9.04 | 9.12 | 9.04 | 9.08 | 9.08 | - | 3,180,882 |
| Jun 17, 2025 | 9.13 | 9.14 | 9.05 | 9.08 | 9.08 | -0.77% | 2,841,660 |
| Jun 16, 2025 | 9.10 | 9.17 | 9.08 | 9.15 | 9.15 | 0.55% | 2,192,186 |
| Jun 13, 2025 | 9.10 | 9.14 | 9.08 | 9.10 | 9.10 | -0.87% | 2,825,904 |
| Jun 12, 2025 | 9.29 | 9.29 | 9.11 | 9.18 | 9.18 | -1.18% | 3,012,908 |
| Jun 11, 2025 | 9.26 | 9.31 | 9.25 | 9.29 | 9.29 | 0.11% | 2,557,369 |
| Jun 10, 2025 | 9.32 | 9.34 | 9.27 | 9.28 | 9.28 | -0.54% | 2,633,326 |
| Jun 9, 2025 | 9.38 | 9.41 | 9.33 | 9.33 | 9.33 | -0.74% | 1,956,400 |
| Jun 6, 2025 | 9.37 | 9.40 | 9.34 | 9.40 | 9.40 | 0.32% | 1,812,461 |
| Jun 5, 2025 | 9.36 | 9.39 | 9.32 | 9.37 | 9.37 | 0.11% | 2,272,878 |
| Jun 4, 2025 | 9.35 | 9.41 | 9.31 | 9.36 | 9.36 | 0.21% | 2,856,605 |
| Jun 3, 2025 | 9.47 | 9.47 | 9.30 | 9.34 | 9.34 | -1.06% | 4,182,795 |
| Jun 2, 2025 | 9.39 | 9.47 | 9.36 | 9.44 | 9.44 | 0.43% | 5,400,841 |
| May 30, 2025 | 9.47 | 9.53 | 9.39 | 9.40 | 9.40 | -0.63% | 9,455,398 |
| May 28, 2025 | 9.51 | 9.57 | 9.44 | 9.46 | 9.46 | -1.05% | 2,163,858 |
| May 27, 2025 | 9.57 | 9.59 | 9.50 | 9.56 | 9.56 | -0.10% | 2,424,584 |
| May 26, 2025 | 9.54 | 9.60 | 9.53 | 9.57 | 9.57 | 0.53% | 1,320,144 |
| May 23, 2025 | 9.51 | 9.52 | 9.41 | 9.52 | 9.52 | 0.11% | 3,138,416 |
| May 22, 2025 | 9.54 | 9.54 | 9.42 | 9.51 | 9.51 | -0.31% | 3,063,203 |