Sampo Oyj (HEL:SAMPO)
Finland · Delayed Price · Currency is EUR 8.84
-0.42 (-4.56%)
Sep 23, 2026, 4:00 PM EET
Sampo Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.99 | 9.04 | 8.94 | 8.95 | - | -3.39% | 5,504,115 |
| Sep 22, 2026 | 9.39 | 9.43 | 9.19 | 9.26 | 9.26 | -1.28% | 4,994,134 |
| Sep 21, 2026 | 9.43 | 9.45 | 9.38 | 9.38 | 9.38 | -0.61% | 2,972,361 |
| Sep 18, 2026 | 9.49 | 9.50 | 9.36 | 9.44 | 9.44 | -0.78% | 12,669,015 |
| Sep 17, 2026 | 9.45 | 9.52 | 9.43 | 9.51 | 9.51 | 0.83% | 3,418,304 |
| Sep 16, 2026 | 9.41 | 9.43 | 9.37 | 9.43 | 9.43 | 0.30% | 2,747,763 |
| Sep 15, 2026 | 9.40 | 9.45 | 9.36 | 9.41 | 9.41 | -0.19% | 2,963,003 |
| Sep 14, 2026 | 9.44 | 9.52 | 9.41 | 9.42 | 9.42 | 0.04% | 1,419,646 |
| Sep 11, 2026 | 9.39 | 9.52 | 9.36 | 9.42 | 9.42 | 0.28% | 2,507,234 |
| Sep 10, 2026 | 9.40 | 9.48 | 9.39 | 9.39 | 9.39 | -0.09% | 3,628,607 |
| Sep 9, 2026 | 9.49 | 9.52 | 9.36 | 9.40 | 9.40 | -1.32% | 4,618,762 |
| Sep 8, 2026 | 9.62 | 9.64 | 9.50 | 9.53 | 9.53 | -0.98% | 2,584,163 |
| Sep 7, 2026 | 9.68 | 9.70 | 9.61 | 9.62 | 9.62 | -0.60% | 2,073,272 |
| Sep 4, 2026 | 9.75 | 9.76 | 9.68 | 9.68 | 9.68 | -0.68% | 2,188,770 |
| Sep 3, 2026 | 9.77 | 9.81 | 9.71 | 9.75 | 9.75 | -0.10% | 2,196,417 |
| Sep 2, 2026 | 9.79 | 9.84 | 9.76 | 9.76 | 9.76 | -0.06% | 1,736,173 |
| Sep 1, 2026 | 9.75 | 9.86 | 9.75 | 9.76 | 9.76 | 0.37% | 2,473,527 |
| Aug 31, 2026 | 9.88 | 9.88 | 9.73 | 9.73 | 9.73 | -1.24% | 6,030,699 |
| Aug 28, 2026 | 9.84 | 9.89 | 9.83 | 9.85 | 9.85 | 0.49% | 1,528,877 |
| Aug 27, 2026 | 9.86 | 9.86 | 9.76 | 9.80 | 9.80 | -0.57% | 1,697,385 |
| Aug 26, 2026 | 9.81 | 9.87 | 9.80 | 9.86 | 9.86 | 0.26% | 2,099,962 |
| Aug 25, 2026 | 9.78 | 9.85 | 9.76 | 9.83 | 9.83 | 0.49% | 1,878,759 |
| Aug 24, 2026 | 9.71 | 9.78 | 9.71 | 9.78 | 9.78 | 0.70% | 1,942,727 |
| Aug 21, 2026 | 9.62 | 9.71 | 9.61 | 9.71 | 9.71 | 0.94% | 2,167,404 |
| Aug 20, 2026 | 9.56 | 9.63 | 9.52 | 9.62 | 9.62 | 0.56% | 2,291,030 |
| Aug 19, 2026 | 9.68 | 9.72 | 9.56 | 9.57 | 9.57 | -1.42% | 3,047,678 |
| Aug 18, 2026 | 9.71 | 9.72 | 9.63 | 9.71 | 9.71 | 0.29% | 3,115,702 |
| Aug 17, 2026 | 9.72 | 9.73 | 9.66 | 9.68 | 9.68 | -0.39% | 2,449,466 |
| Aug 14, 2026 | 9.64 | 9.75 | 9.61 | 9.72 | 9.72 | 1.12% | 2,418,523 |
| Aug 13, 2026 | 9.60 | 9.74 | 9.60 | 9.61 | 9.61 | 0.33% | 2,990,517 |
| Aug 12, 2026 | 9.54 | 9.63 | 9.46 | 9.58 | 9.58 | 1.16% | 4,962,827 |
| Aug 11, 2026 | 9.52 | 9.55 | 9.44 | 9.47 | 9.47 | -0.69% | 2,839,294 |
| Aug 10, 2026 | 9.60 | 9.61 | 9.49 | 9.53 | 9.53 | -0.96% | 2,340,617 |
| Aug 7, 2026 | 9.58 | 9.66 | 9.55 | 9.63 | 9.63 | 0.52% | 1,592,999 |
| Aug 6, 2026 | 9.53 | 9.63 | 9.51 | 9.58 | 9.58 | 0.50% | 1,823,176 |
| Aug 5, 2026 | 9.45 | 9.53 | 9.43 | 9.53 | 9.53 | 1.21% | 3,087,486 |
| Aug 4, 2026 | 9.44 | 9.50 | 9.38 | 9.41 | 9.41 | -1.22% | 4,227,010 |
| Aug 3, 2026 | 9.60 | 9.62 | 9.52 | 9.53 | 9.53 | -0.98% | 3,587,598 |
| Jul 31, 2026 | 9.60 | 9.62 | 9.54 | 9.62 | 9.62 | 0.06% | 4,913,528 |
| Jul 30, 2026 | 9.59 | 9.66 | 9.57 | 9.62 | 9.62 | 0.15% | 2,361,617 |
| Jul 29, 2026 | 9.62 | 9.65 | 9.54 | 9.60 | 9.60 | -0.04% | 2,448,146 |
| Jul 28, 2026 | 9.65 | 9.69 | 9.60 | 9.61 | 9.61 | -0.68% | 2,948,695 |
| Jul 27, 2026 | 9.63 | 9.68 | 9.61 | 9.67 | 9.67 | 0.50% | 2,215,501 |
| 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 |