Sampo Oyj (HEL:SAMPO)
Finland · Delayed Price · Currency is EUR 9.63
+0.05 (0.52%)
Jul 24, 2026, 6:29 PM EET
Sampo Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 9.58 | 9.63 | 9.56 | 9.63 | 9.63 | 0.52% | 1,977,271 |
| Jul 23, 2026 | 9.67 | 9.67 | 9.56 | 9.58 | 9.58 | -0.95% | 2,873,014 |
| Jul 22, 2026 | 9.58 | 9.76 | 9.57 | 9.67 | 9.67 | 0.92% | 2,545,753 |
| Jul 21, 2026 | 9.67 | 9.68 | 9.56 | 9.58 | 9.58 | -1.40% | 2,116,972 |
| Jul 20, 2026 | 9.66 | 9.72 | 9.63 | 9.72 | 9.72 | 0.21% | 2,849,989 |
| Jul 17, 2026 | 9.58 | 9.70 | 9.55 | 9.70 | 9.70 | 1.49% | 3,033,552 |
| Jul 16, 2026 | 9.52 | 9.58 | 9.45 | 9.55 | 9.55 | 0.31% | 2,643,217 |
| Jul 15, 2026 | 9.62 | 9.62 | 9.50 | 9.52 | 9.52 | -1.29% | 3,223,229 |
| Jul 14, 2026 | 9.64 | 9.65 | 9.53 | 9.65 | 9.65 | -0.06% | 1,952,663 |
| Jul 13, 2026 | 9.60 | 9.68 | 9.59 | 9.65 | 9.65 | 0.56% | 2,603,234 |
| Jul 10, 2026 | 9.63 | 9.66 | 9.55 | 9.60 | 9.60 | -0.21% | 2,121,285 |
| Jul 9, 2026 | 9.65 | 9.65 | 9.52 | 9.62 | 9.62 | 1.95% | 4,406,872 |
| Jul 8, 2026 | 9.40 | 9.51 | 9.36 | 9.44 | 9.44 | 0.06% | 4,665,308 |
| Jul 7, 2026 | 9.30 | 9.43 | 9.27 | 9.43 | 9.43 | 1.40% | 3,738,378 |
| Jul 6, 2026 | 9.34 | 9.38 | 9.27 | 9.30 | 9.30 | -0.45% | 2,342,088 |
| Jul 3, 2026 | 9.36 | 9.39 | 9.27 | 9.34 | 9.34 | -0.57% | 1,992,174 |
| Jul 2, 2026 | 9.24 | 9.40 | 9.23 | 9.40 | 9.40 | 1.75% | 5,043,371 |
| Jul 1, 2026 | 9.20 | 9.23 | 9.11 | 9.23 | 9.23 | 0.44% | 2,991,817 |
| Jun 30, 2026 | 9.15 | 9.19 | 9.14 | 9.19 | 9.19 | 0.44% | 4,194,079 |
| Jun 29, 2026 | 9.11 | 9.15 | 9.04 | 9.15 | 9.15 | 0.48% | 3,058,957 |
| Jun 26, 2026 | 9.02 | 9.11 | 8.97 | 9.11 | 9.11 | 0.73% | 3,235,797 |
| Jun 25, 2026 | 9.00 | 9.10 | 8.96 | 9.04 | 9.04 | 0.38% | 3,903,108 |
| Jun 24, 2026 | 8.90 | 9.01 | 8.85 | 9.01 | 9.01 | 0.74% | 4,914,280 |
| Jun 23, 2026 | 9.08 | 9.09 | 8.83 | 8.94 | 8.94 | -1.50% | 6,529,549 |
| Jun 22, 2026 | 9.11 | 9.18 | 9.05 | 9.08 | 9.08 | 0.75% | 7,087,129 |
| Jun 18, 2026 | 9.28 | 9.30 | 9.01 | 9.01 | 9.01 | -1.44% | 15,081,480 |
| Jun 17, 2026 | 9.09 | 9.15 | 9.04 | 9.14 | 9.14 | 0.57% | 4,669,027 |
| Jun 16, 2026 | 9.12 | 9.16 | 9.08 | 9.09 | 9.09 | 0.11% | 3,625,880 |
| Jun 15, 2026 | 9.08 | 9.13 | 9.01 | 9.08 | 9.08 | 0.75% | 3,508,201 |
| Jun 12, 2026 | 9.07 | 9.10 | 9.01 | 9.01 | 9.01 | -0.31% | 3,538,648 |
| Jun 11, 2026 | 9.02 | 9.11 | 9.00 | 9.04 | 9.04 | 0.38% | 4,212,577 |
| Jun 10, 2026 | 8.97 | 9.04 | 8.91 | 9.01 | 9.01 | 0.92% | 4,039,395 |
| Jun 9, 2026 | 8.88 | 8.99 | 8.88 | 8.93 | 8.93 | 0.47% | 4,559,107 |
| Jun 8, 2026 | 8.93 | 8.94 | 8.83 | 8.88 | 8.88 | 0.02% | 3,262,747 |
| Jun 5, 2026 | 8.88 | 8.91 | 8.83 | 8.88 | 8.88 | 0.27% | 3,337,395 |
| Jun 4, 2026 | 8.89 | 8.95 | 8.85 | 8.86 | 8.86 | -0.32% | 3,488,535 |
| Jun 3, 2026 | 8.95 | 9.00 | 8.89 | 8.89 | 8.89 | -1.00% | 3,921,994 |
| Jun 2, 2026 | 9.00 | 9.06 | 8.94 | 8.98 | 8.98 | -0.20% | 3,977,553 |
| Jun 1, 2026 | 9.06 | 9.11 | 8.91 | 8.99 | 8.99 | -0.77% | 5,491,045 |
| May 29, 2026 | 9.12 | 9.17 | 9.06 | 9.06 | 9.06 | -0.18% | 19,335,500 |
| May 28, 2026 | 9.22 | 9.24 | 9.08 | 9.08 | 9.08 | -2.09% | 6,211,224 |
| May 27, 2026 | 9.29 | 9.32 | 9.23 | 9.27 | 9.27 | 1.24% | 5,265,113 |
| May 26, 2026 | 9.30 | 9.35 | 9.16 | 9.16 | 9.16 | -1.67% | 3,929,973 |
| May 25, 2026 | 9.26 | 9.34 | 9.25 | 9.32 | 9.32 | 0.76% | 1,874,868 |
| 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% | 3,312,397 |
| May 15, 2026 | 8.94 | 9.03 | 8.94 | 8.96 | 8.96 | 1.31% | 5,030,892 |