Sampo Oyj (HEL:SAMPO)
Finland · Delayed Price · Currency is EUR 9.90
-0.03 (-0.34%)
Aug 22, 2025, 6:29 PM EET
Sampo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.93 | 9.97 | 9.86 | 9.90 | 9.90 | -0.40% | 2,017,000 |
| Aug 21, 2025 | 9.98 | 10.01 | 9.91 | 9.94 | 9.94 | -0.60% | 2,756,127 |
| Aug 20, 2025 | 9.93 | 10.00 | 9.92 | 10.00 | 10.00 | 0.81% | 1,933,121 |
| Aug 19, 2025 | 9.87 | 9.94 | 9.87 | 9.92 | 9.92 | 0.51% | 3,974,409 |
| Aug 18, 2025 | 9.90 | 9.93 | 9.86 | 9.87 | 9.87 | -0.30% | 2,379,604 |
| Aug 15, 2025 | 9.88 | 9.92 | 9.87 | 9.90 | 9.90 | 0.51% | 2,932,137 |
| Aug 14, 2025 | 9.79 | 9.89 | 9.78 | 9.85 | 9.85 | 0.82% | 2,023,882 |
| Aug 13, 2025 | 9.71 | 9.80 | 9.71 | 9.77 | 9.77 | 0.72% | 2,129,721 |
| Aug 12, 2025 | 9.81 | 9.82 | 9.69 | 9.70 | 9.70 | -0.82% | 2,141,454 |
| Aug 11, 2025 | 9.79 | 9.85 | 9.76 | 9.78 | 9.78 | 0.10% | 2,040,244 |
| Aug 8, 2025 | 9.87 | 9.89 | 9.77 | 9.77 | 9.77 | -1.01% | 2,359,757 |
| Aug 7, 2025 | 9.80 | 9.87 | 9.72 | 9.87 | 9.87 | -0.40% | 4,613,444 |
| Aug 6, 2025 | 9.92 | 9.93 | 9.75 | 9.91 | 9.91 | 3.55% | 6,128,435 |
| Aug 5, 2025 | 9.54 | 9.58 | 9.51 | 9.57 | 9.57 | 0.53% | 3,922,114 |
| Aug 4, 2025 | 9.39 | 9.53 | 9.35 | 9.52 | 9.52 | 1.60% | 4,748,216 |
| 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 |