Sampo Oyj (HEL:SAMPO)
Finland · Delayed Price · Currency is EUR 9.25
-0.03 (-0.32%)
May 22, 2026, 6:29 PM EET
Sampo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.23 | 9.26 | 9.20 | 9.25 | 9.25 | -0.32% | 2,953,167 |
| May 21, 2026 | 9.22 | 9.31 | 9.21 | 9.28 | 9.28 | 0.65% | 3,940,504 |
| May 20, 2026 | 9.21 | 9.29 | 9.19 | 9.22 | 9.22 | -0.54% | 4,342,173 |
| May 19, 2026 | 9.16 | 9.27 | 9.15 | 9.27 | 9.27 | 1.49% | 4,859,249 |
| May 18, 2026 | 8.96 | 9.17 | 8.95 | 9.13 | 9.13 | 1.94% | 3,220,984 |
| May 15, 2026 | 8.94 | 9.03 | 8.94 | 8.96 | 8.96 | 1.31% | 5,030,892 |
| May 13, 2026 | 8.94 | 8.97 | 8.84 | 8.84 | 8.84 | -0.83% | 4,062,513 |
| May 12, 2026 | 8.87 | 8.95 | 8.82 | 8.91 | 8.91 | 0.47% | 4,378,359 |
| May 11, 2026 | 8.85 | 8.94 | 8.81 | 8.87 | 8.87 | 0.29% | 4,533,604 |
| May 8, 2026 | 8.93 | 8.93 | 8.84 | 8.85 | 8.85 | -0.92% | 3,026,890 |
| May 7, 2026 | 8.99 | 9.00 | 8.90 | 8.93 | 8.93 | -0.27% | 5,701,361 |
| May 6, 2026 | 9.06 | 9.22 | 8.95 | 8.95 | 8.95 | 2.15% | 7,132,444 |
| May 5, 2026 | 8.71 | 8.80 | 8.68 | 8.76 | 8.76 | 0.48% | 5,046,333 |
| May 4, 2026 | 8.85 | 8.86 | 8.68 | 8.72 | 8.72 | -1.45% | 3,760,029 |
| Apr 30, 2026 | 8.69 | 8.85 | 8.64 | 8.85 | 8.85 | 1.89% | 8,328,951 |
| Apr 29, 2026 | 8.80 | 8.81 | 8.69 | 8.69 | 8.69 | -1.43% | 4,038,421 |
| Apr 28, 2026 | 8.94 | 8.99 | 8.64 | 8.81 | 8.81 | -1.48% | 6,132,492 |
| Apr 27, 2026 | 9.01 | 9.02 | 8.92 | 8.94 | 8.94 | -1.02% | 3,009,111 |
| Apr 24, 2026 | 9.06 | 9.06 | 8.94 | 9.04 | 9.04 | -0.66% | 3,870,886 |
| Apr 23, 2026 | 9.01 | 9.10 | 8.95 | 9.10 | 9.10 | 1.43% | 5,230,001 |
| Apr 22, 2026 | 9.30 | 9.40 | 9.30 | 9.33 | 8.97 | 0.30% | 5,232,186 |
| Apr 21, 2026 | 9.36 | 9.40 | 9.30 | 9.30 | 8.94 | -0.83% | 4,685,214 |
| Apr 20, 2026 | 9.30 | 9.38 | 9.25 | 9.38 | 9.02 | 0.58% | 3,637,422 |
| Apr 17, 2026 | 9.39 | 9.39 | 9.28 | 9.32 | 8.96 | -0.53% | 5,631,201 |
| Apr 16, 2026 | 9.40 | 9.43 | 9.34 | 9.37 | 9.01 | -0.26% | 2,984,820 |
| Apr 15, 2026 | 9.37 | 9.43 | 9.34 | 9.40 | 9.04 | 0.82% | 4,479,535 |
| Apr 14, 2026 | 9.40 | 9.40 | 9.32 | 9.32 | 8.96 | -0.60% | 6,277,302 |
| Apr 13, 2026 | 9.30 | 9.38 | 9.28 | 9.38 | 9.02 | 0.84% | 3,657,410 |
| Apr 10, 2026 | 9.38 | 9.42 | 9.30 | 9.30 | 8.94 | -0.90% | 5,537,479 |
| Apr 9, 2026 | 9.37 | 9.42 | 9.33 | 9.38 | 9.02 | 0.71% | 4,685,651 |
| Apr 8, 2026 | 9.41 | 9.43 | 9.22 | 9.32 | 8.96 | 1.02% | 5,324,934 |
| Apr 7, 2026 | 9.31 | 9.33 | 9.19 | 9.22 | 8.87 | -0.32% | 4,667,851 |
| Apr 2, 2026 | 9.20 | 9.26 | 9.14 | 9.25 | 8.90 | 0.59% | 4,027,621 |
| Apr 1, 2026 | 9.26 | 9.32 | 9.20 | 9.20 | 8.84 | -0.02% | 4,627,817 |
| Mar 31, 2026 | 9.25 | 9.30 | 9.19 | 9.20 | 8.85 | -0.02% | 5,204,965 |
| Mar 30, 2026 | 9.07 | 9.21 | 9.04 | 9.20 | 8.85 | 1.43% | 3,196,495 |
| Mar 27, 2026 | 9.10 | 9.13 | 9.03 | 9.07 | 8.72 | 0.13% | 3,548,162 |
| Mar 26, 2026 | 9.16 | 9.21 | 9.04 | 9.06 | 8.71 | -0.74% | 4,005,150 |
| Mar 25, 2026 | 9.17 | 9.21 | 9.11 | 9.13 | 8.78 | 0.66% | 4,944,010 |
| Mar 24, 2026 | 9.12 | 9.20 | 9.06 | 9.07 | 8.72 | -0.11% | 2,589,454 |
| Mar 23, 2026 | 9.10 | 9.26 | 8.98 | 9.08 | 8.73 | -1.35% | 5,002,162 |
| Mar 20, 2026 | 9.35 | 9.38 | 9.20 | 9.20 | 8.85 | -1.03% | 11,604,530 |
| Mar 19, 2026 | 9.51 | 9.52 | 9.28 | 9.30 | 8.94 | -2.27% | 5,334,572 |
| Mar 18, 2026 | 9.57 | 9.61 | 9.50 | 9.52 | 9.15 | -0.54% | 3,927,323 |
| Mar 17, 2026 | 9.47 | 9.58 | 9.46 | 9.57 | 9.20 | 1.03% | 3,325,657 |
| Mar 16, 2026 | 9.33 | 9.47 | 9.31 | 9.47 | 9.10 | 1.52% | 4,841,223 |
| Mar 13, 2026 | 9.26 | 9.37 | 9.24 | 9.33 | 8.97 | 0.76% | 3,562,647 |
| Mar 12, 2026 | 9.16 | 9.26 | 9.11 | 9.26 | 8.90 | 1.31% | 4,051,687 |
| Mar 11, 2026 | 9.20 | 9.22 | 9.14 | 9.14 | 8.79 | -0.72% | 3,482,032 |
| Mar 10, 2026 | 9.26 | 9.36 | 9.20 | 9.20 | 8.85 | 0.17% | 4,064,632 |