Sampo Oyj (HEL:SAMPO)
Finland · Delayed Price · Currency is EUR 9.83
+0.03 (0.27%)
Jan 22, 2026, 2:19 PM EET
Sampo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 9.89 | 10.00 | 9.83 | 9.84 | - | 0.39% | 525,663 |
| Jan 21, 2026 | 9.80 | 9.88 | 9.78 | 9.80 | 9.80 | -0.31% | 5,329,333 |
| Jan 20, 2026 | 9.99 | 10.00 | 9.83 | 9.83 | 9.83 | -1.62% | 5,397,123 |
| Jan 19, 2026 | 9.95 | 10.04 | 9.90 | 9.99 | 9.99 | -0.08% | 2,628,227 |
| Jan 16, 2026 | 10.01 | 10.05 | 9.95 | 10.00 | 10.00 | -0.30% | 2,820,701 |
| Jan 15, 2026 | 9.96 | 10.06 | 9.92 | 10.03 | 10.03 | 0.91% | 4,721,903 |
| Jan 14, 2026 | 9.84 | 9.94 | 9.82 | 9.94 | 9.94 | 0.67% | 4,334,817 |
| Jan 13, 2026 | 9.89 | 9.91 | 9.83 | 9.87 | 9.87 | -0.76% | 3,612,038 |
| Jan 12, 2026 | 9.92 | 9.95 | 9.88 | 9.95 | 9.95 | 0.32% | 2,310,777 |
| Jan 9, 2026 | 10.00 | 10.00 | 9.86 | 9.92 | 9.92 | -0.82% | 2,466,710 |
| Jan 8, 2026 | 9.94 | 10.03 | 9.93 | 10.00 | 10.00 | 0.70% | 3,625,347 |
| Jan 7, 2026 | 10.33 | 10.34 | 9.91 | 9.93 | 9.93 | -2.93% | 5,620,260 |
| Jan 5, 2026 | 10.25 | 10.28 | 10.11 | 10.23 | 10.23 | -0.10% | 2,393,218 |
| Jan 2, 2026 | 10.35 | 10.39 | 10.24 | 10.24 | 10.24 | -0.87% | 2,250,948 |
| Dec 30, 2025 | 10.30 | 10.36 | 10.28 | 10.33 | 10.33 | 0.44% | 2,764,993 |
| Dec 29, 2025 | 10.30 | 10.30 | 10.23 | 10.29 | 10.29 | 0.19% | 2,341,117 |
| Dec 23, 2025 | 10.29 | 10.34 | 10.25 | 10.27 | 10.27 | - | 1,319,759 |
| Dec 22, 2025 | 10.20 | 10.27 | 10.17 | 10.27 | 10.27 | 0.64% | 1,309,635 |
| Dec 19, 2025 | 10.21 | 10.29 | 10.20 | 10.20 | 10.20 | -0.15% | 6,815,880 |
| Dec 18, 2025 | 10.14 | 10.23 | 10.12 | 10.22 | 10.22 | 0.79% | 3,167,262 |
| Dec 17, 2025 | 10.05 | 10.15 | 10.04 | 10.14 | 10.14 | 0.95% | 2,888,507 |
| Dec 16, 2025 | 10.03 | 10.08 | 10.00 | 10.04 | 10.04 | 0.35% | 2,912,442 |
| Dec 15, 2025 | 9.96 | 10.03 | 9.96 | 10.01 | 10.01 | 0.71% | 3,357,731 |
| Dec 12, 2025 | 10.05 | 10.07 | 9.90 | 9.93 | 9.93 | -0.76% | 3,900,625 |
| Dec 11, 2025 | 10.02 | 10.06 | 9.98 | 10.01 | 10.01 | -0.20% | 2,401,753 |
| Dec 10, 2025 | 10.05 | 10.07 | 10.01 | 10.03 | 10.03 | -0.35% | 2,507,471 |
| Dec 9, 2025 | 10.00 | 10.08 | 9.99 | 10.07 | 10.07 | 0.87% | 2,848,433 |
| Dec 8, 2025 | 9.93 | 9.99 | 9.92 | 9.98 | 9.98 | 0.40% | 2,999,240 |
| Dec 5, 2025 | 9.94 | 9.99 | 9.87 | 9.94 | 9.94 | -0.22% | 2,208,463 |
| Dec 4, 2025 | 9.97 | 9.99 | 9.90 | 9.96 | 9.96 | -0.12% | 2,995,451 |
| Dec 3, 2025 | 10.09 | 10.10 | 9.95 | 9.97 | 9.97 | -1.12% | 2,914,883 |
| Dec 2, 2025 | 10.00 | 10.13 | 10.00 | 10.09 | 10.09 | -0.64% | 2,201,610 |
| Dec 1, 2025 | 10.14 | 10.17 | 10.12 | 10.15 | 10.15 | 0.15% | 2,450,168 |
| Nov 28, 2025 | 10.22 | 10.30 | 10.12 | 10.14 | 10.14 | -0.39% | 3,865,738 |
| Nov 27, 2025 | 10.16 | 10.22 | 10.13 | 10.18 | 10.18 | 0.59% | 1,370,747 |
| Nov 26, 2025 | 10.10 | 10.20 | 10.08 | 10.12 | 10.12 | 0.15% | 2,299,790 |
| Nov 25, 2025 | 10.05 | 10.12 | 10.02 | 10.10 | 10.10 | 0.30% | 2,444,034 |
| Nov 24, 2025 | 10.00 | 10.12 | 9.94 | 10.07 | 10.07 | 1.17% | 5,441,540 |
| Nov 21, 2025 | 9.98 | 10.02 | 9.94 | 9.95 | 9.95 | -0.61% | 2,474,485 |
| Nov 20, 2025 | 9.95 | 10.06 | 9.93 | 10.02 | 10.02 | 1.24% | 3,195,030 |
| Nov 19, 2025 | 9.85 | 9.95 | 9.83 | 9.89 | 9.89 | 0.41% | 3,063,558 |
| Nov 18, 2025 | 9.90 | 9.94 | 9.81 | 9.85 | 9.85 | -1.40% | 3,352,973 |
| Nov 17, 2025 | 9.96 | 10.00 | 9.92 | 9.99 | 9.99 | 0.36% | 2,612,437 |
| Nov 14, 2025 | 10.03 | 10.07 | 9.91 | 9.96 | 9.96 | -0.74% | 2,502,105 |
| Nov 13, 2025 | 9.96 | 10.03 | 9.93 | 10.03 | 10.03 | 0.86% | 2,416,420 |
| Nov 12, 2025 | 9.94 | 9.99 | 9.88 | 9.94 | 9.94 | 0.08% | 3,149,401 |
| Nov 11, 2025 | 9.76 | 9.94 | 9.74 | 9.94 | 9.94 | 1.80% | 3,997,596 |
| Nov 10, 2025 | 9.80 | 9.85 | 9.74 | 9.76 | 9.76 | -1.09% | 2,992,421 |
| Nov 7, 2025 | 9.85 | 9.89 | 9.74 | 9.87 | 9.87 | 0.18% | 2,215,230 |
| Nov 6, 2025 | 9.85 | 9.89 | 9.73 | 9.85 | 9.85 | 0.70% | 3,027,359 |