Sampo Oyj (HEL:SAMPO)
Finland · Delayed Price · Currency is EUR 9.19
+0.10 (1.10%)
At close: Mar 4, 2026
Sampo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9.14 | 9.26 | 9.13 | 9.19 | 9.19 | 1.10% | 3,838,521 |
| Mar 3, 2026 | 9.30 | 9.32 | 9.06 | 9.09 | 9.09 | -3.05% | 4,851,137 |
| Mar 2, 2026 | 9.26 | 9.38 | 9.18 | 9.38 | 9.38 | -0.13% | 4,928,556 |
| Feb 27, 2026 | 9.18 | 9.40 | 9.18 | 9.39 | 9.39 | 1.84% | 9,702,494 |
| Feb 26, 2026 | 9.22 | 9.25 | 9.14 | 9.22 | 9.22 | -0.07% | 3,980,480 |
| Feb 25, 2026 | 9.24 | 9.28 | 9.18 | 9.22 | 9.22 | 0.04% | 2,688,484 |
| Feb 24, 2026 | 9.26 | 9.26 | 9.11 | 9.22 | 9.22 | -0.56% | 3,661,996 |
| Feb 23, 2026 | 9.29 | 9.33 | 9.23 | 9.27 | 9.27 | 0.11% | 3,627,910 |
| Feb 20, 2026 | 9.19 | 9.26 | 9.16 | 9.26 | 9.26 | 1.14% | 6,278,361 |
| Feb 19, 2026 | 9.07 | 9.16 | 9.05 | 9.16 | 9.16 | 1.22% | 3,950,787 |
| Feb 18, 2026 | 9.06 | 9.08 | 9.02 | 9.05 | 9.05 | 0.47% | 3,589,457 |
| Feb 17, 2026 | 9.04 | 9.09 | 8.99 | 9.01 | 9.01 | -0.38% | 4,169,796 |
| Feb 16, 2026 | 9.00 | 9.09 | 9.00 | 9.04 | 9.04 | 0.98% | 4,109,131 |
| Feb 13, 2026 | 8.96 | 9.05 | 8.94 | 8.95 | 8.95 | 0.25% | 4,419,965 |
| Feb 12, 2026 | 9.00 | 9.04 | 8.92 | 8.93 | 8.93 | -0.29% | 5,709,598 |
| Feb 11, 2026 | 9.00 | 9.03 | 8.96 | 8.96 | 8.96 | -0.22% | 6,201,445 |
| Feb 10, 2026 | 9.16 | 9.16 | 8.98 | 8.98 | 8.98 | -2.60% | 6,738,030 |
| Feb 9, 2026 | 9.34 | 9.40 | 9.17 | 9.22 | 9.22 | -1.26% | 3,977,295 |
| Feb 6, 2026 | 9.43 | 9.43 | 9.29 | 9.33 | 9.33 | 0.47% | 4,503,364 |
| Feb 5, 2026 | 9.66 | 9.68 | 9.29 | 9.29 | 9.29 | -3.61% | 6,355,234 |
| Feb 4, 2026 | 9.53 | 9.67 | 9.53 | 9.64 | 9.64 | 1.28% | 7,186,752 |
| Feb 3, 2026 | 9.56 | 9.58 | 9.46 | 9.52 | 9.52 | 0.13% | 4,509,282 |
| Feb 2, 2026 | 9.48 | 9.52 | 9.43 | 9.50 | 9.50 | 1.11% | 5,389,846 |
| Jan 30, 2026 | 9.42 | 9.45 | 9.38 | 9.40 | 9.40 | - | 6,587,402 |
| Jan 29, 2026 | 9.39 | 9.50 | 9.37 | 9.40 | 9.40 | 0.28% | 4,069,364 |
| Jan 28, 2026 | 9.38 | 9.39 | 9.27 | 9.37 | 9.37 | -0.15% | 6,366,476 |
| Jan 27, 2026 | 9.45 | 9.47 | 9.38 | 9.39 | 9.39 | 0.71% | 4,738,227 |
| Jan 26, 2026 | 9.30 | 9.38 | 9.22 | 9.32 | 9.32 | 0.78% | 8,886,763 |
| Jan 23, 2026 | 9.82 | 9.82 | 9.25 | 9.25 | 9.25 | -5.54% | 12,674,500 |
| Jan 22, 2026 | 9.89 | 10.00 | 9.78 | 9.79 | 9.79 | -0.08% | 2,858,839 |
| 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 |