Sanoma Oyj (HEL:SANOMA)
Finland · Delayed Price · Currency is EUR 9.65
-0.15 (-1.53%)
Jan 29, 2026, 6:29 PM EET
Sanoma Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 9.81 | 9.88 | 9.70 | 9.75 | - | -0.51% | 14,335 |
| Jan 28, 2026 | 9.88 | 9.89 | 9.74 | 9.80 | 9.80 | -0.71% | 40,318 |
| Jan 27, 2026 | 9.88 | 9.93 | 9.84 | 9.87 | 9.87 | -0.10% | 32,392 |
| Jan 26, 2026 | 9.86 | 9.96 | 9.82 | 9.88 | 9.88 | 0.30% | 28,926 |
| Jan 23, 2026 | 9.85 | 9.91 | 9.78 | 9.85 | 9.85 | 0.10% | 40,033 |
| Jan 22, 2026 | 9.65 | 9.87 | 9.65 | 9.84 | 9.84 | 2.61% | 45,264 |
| Jan 21, 2026 | 9.68 | 9.74 | 9.54 | 9.59 | 9.59 | -0.72% | 56,061 |
| Jan 20, 2026 | 9.75 | 9.75 | 9.61 | 9.66 | 9.66 | - | 40,529 |
| Jan 19, 2026 | 9.83 | 9.83 | 9.54 | 9.66 | 9.66 | -1.73% | 62,189 |
| Jan 16, 2026 | 9.79 | 9.90 | 9.78 | 9.83 | 9.83 | 0.61% | 53,381 |
| Jan 15, 2026 | 9.74 | 9.81 | 9.66 | 9.77 | 9.77 | 0.51% | 49,878 |
| Jan 14, 2026 | 9.70 | 9.77 | 9.63 | 9.72 | 9.72 | 0.21% | 42,830 |
| Jan 13, 2026 | 9.74 | 9.80 | 9.64 | 9.70 | 9.70 | 0.21% | 45,710 |
| Jan 12, 2026 | 9.70 | 9.72 | 9.62 | 9.68 | 9.68 | 0.10% | 43,766 |
| Jan 9, 2026 | 9.66 | 9.67 | 9.59 | 9.67 | 9.67 | 0.31% | 34,994 |
| Jan 8, 2026 | 9.70 | 9.71 | 9.50 | 9.64 | 9.64 | - | 75,911 |
| Jan 7, 2026 | 9.64 | 9.74 | 9.57 | 9.64 | 9.64 | 0.84% | 54,657 |
| Jan 5, 2026 | 9.52 | 9.60 | 9.48 | 9.56 | 9.56 | 0.63% | 44,406 |
| Jan 2, 2026 | 9.53 | 9.68 | 9.50 | 9.50 | 9.50 | - | 81,366 |
| Dec 30, 2025 | 9.45 | 9.55 | 9.40 | 9.50 | 9.50 | 0.32% | 52,365 |
| Dec 29, 2025 | 9.22 | 9.48 | 9.21 | 9.47 | 9.47 | 2.82% | 64,969 |
| Dec 23, 2025 | 9.13 | 9.24 | 9.12 | 9.21 | 9.21 | 0.88% | 43,339 |
| Dec 22, 2025 | 9.16 | 9.23 | 9.08 | 9.13 | 9.13 | -0.87% | 79,232 |
| Dec 19, 2025 | 9.15 | 9.22 | 9.10 | 9.21 | 9.21 | 0.88% | 56,798 |
| Dec 18, 2025 | 9.09 | 9.18 | 9.09 | 9.13 | 9.13 | 0.22% | 45,421 |
| Dec 17, 2025 | 9.09 | 9.16 | 9.02 | 9.11 | 9.11 | 0.22% | 96,427 |
| Dec 16, 2025 | 9.15 | 9.20 | 9.09 | 9.09 | 9.09 | -0.22% | 43,278 |
| Dec 15, 2025 | 9.18 | 9.22 | 9.11 | 9.11 | 9.11 | -0.87% | 73,294 |
| Dec 12, 2025 | 9.26 | 9.50 | 9.16 | 9.19 | 9.19 | 0.55% | 325,793 |
| Dec 11, 2025 | 9.25 | 9.30 | 9.11 | 9.14 | 9.14 | -0.54% | 213,620 |
| Dec 10, 2025 | 9.24 | 9.34 | 9.18 | 9.19 | 9.19 | -0.54% | 58,683 |
| Dec 9, 2025 | 9.30 | 9.43 | 9.24 | 9.24 | 9.24 | -1.60% | 60,479 |
| Dec 8, 2025 | 9.48 | 9.55 | 9.32 | 9.39 | 9.39 | -0.95% | 70,558 |
| Dec 5, 2025 | 9.47 | 9.49 | 9.41 | 9.48 | 9.48 | 0.21% | 54,447 |
| Dec 4, 2025 | 9.71 | 9.71 | 9.41 | 9.46 | 9.46 | -2.17% | 80,957 |
| Dec 3, 2025 | 9.84 | 9.86 | 9.59 | 9.67 | 9.67 | -1.63% | 64,281 |
| Dec 2, 2025 | 9.98 | 10.00 | 9.76 | 9.83 | 9.83 | -1.40% | 127,332 |
| Dec 1, 2025 | 9.51 | 10.06 | 9.45 | 9.97 | 9.97 | 6.40% | 92,727 |
| Nov 28, 2025 | 9.68 | 10.10 | 9.37 | 9.37 | 9.37 | -2.90% | 538,724 |
| Nov 27, 2025 | 9.62 | 9.69 | 9.61 | 9.65 | 9.65 | 0.42% | 108,357 |
| Nov 26, 2025 | 9.70 | 9.81 | 9.58 | 9.61 | 9.61 | -0.62% | 38,709 |
| Nov 25, 2025 | 10.02 | 10.06 | 9.58 | 9.67 | 9.67 | -7.20% | 109,541 |
| Nov 24, 2025 | 10.28 | 10.44 | 10.28 | 10.42 | 10.42 | 1.56% | 151,963 |
| Nov 21, 2025 | 10.12 | 10.36 | 10.02 | 10.26 | 10.26 | 0.79% | 40,011 |
| Nov 20, 2025 | 10.20 | 10.22 | 10.08 | 10.18 | 10.18 | 0.79% | 38,099 |
| Nov 19, 2025 | 9.95 | 10.22 | 9.91 | 10.10 | 10.10 | 1.71% | 21,453 |
| Nov 18, 2025 | 9.95 | 9.95 | 9.80 | 9.93 | 9.93 | -0.40% | 124,699 |
| Nov 17, 2025 | 10.06 | 10.08 | 9.95 | 9.97 | 9.97 | -0.89% | 24,640 |
| Nov 14, 2025 | 10.32 | 10.32 | 10.00 | 10.06 | 10.06 | -2.52% | 34,671 |
| Nov 13, 2025 | 10.58 | 10.58 | 10.24 | 10.32 | 10.32 | -2.27% | 47,925 |