Sanoma Oyj (HEL:SANOMA)
Finland · Delayed Price · Currency is EUR 10.70
-0.12 (-1.11%)
Sep 18, 2025, 5:28 PM EET
Sanoma Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 10.82 | 10.82 | 10.68 | 10.74 | 10.74 | -0.74% | 7,098 |
| Sep 17, 2025 | 10.92 | 10.92 | 10.76 | 10.82 | 10.82 | -0.73% | 16,446 |
| Sep 16, 2025 | 10.94 | 10.98 | 10.80 | 10.90 | 10.90 | -0.18% | 13,572 |
| Sep 15, 2025 | 11.00 | 11.00 | 10.80 | 10.92 | 10.92 | -0.73% | 14,753 |
| Sep 12, 2025 | 11.02 | 11.06 | 10.94 | 11.00 | 10.87 | - | 37,613 |
| Sep 11, 2025 | 11.02 | 11.08 | 10.94 | 11.00 | 10.87 | -0.18% | 14,364 |
| Sep 10, 2025 | 10.80 | 11.08 | 10.76 | 11.02 | 10.89 | 2.04% | 19,233 |
| Sep 9, 2025 | 10.78 | 10.86 | 10.74 | 10.80 | 10.67 | 0.19% | 16,495 |
| Sep 8, 2025 | 10.88 | 10.88 | 10.70 | 10.78 | 10.65 | -0.74% | 6,695 |
| Sep 5, 2025 | 10.94 | 10.94 | 10.78 | 10.86 | 10.73 | -0.55% | 11,858 |
| Sep 4, 2025 | 10.86 | 10.96 | 10.80 | 10.92 | 10.79 | - | 9,812 |
| Sep 3, 2025 | 10.78 | 10.92 | 10.70 | 10.92 | 10.79 | 1.87% | 23,128 |
| Sep 2, 2025 | 10.80 | 10.84 | 10.72 | 10.72 | 10.59 | -1.83% | 14,096 |
| Sep 1, 2025 | 10.74 | 10.94 | 10.74 | 10.92 | 10.79 | 1.87% | 13,519 |
| Aug 29, 2025 | 10.94 | 10.96 | 10.70 | 10.72 | 10.59 | -2.01% | 23,489 |
| Aug 28, 2025 | 11.02 | 11.02 | 10.90 | 10.94 | 10.81 | -0.36% | 6,955 |
| Aug 27, 2025 | 10.92 | 11.08 | 10.90 | 10.98 | 10.85 | 0.18% | 27,507 |
| Aug 26, 2025 | 10.98 | 10.98 | 10.82 | 10.96 | 10.83 | -0.18% | 20,637 |
| Aug 25, 2025 | 10.92 | 10.98 | 10.84 | 10.98 | 10.85 | 0.55% | 25,017 |
| Aug 22, 2025 | 10.92 | 10.94 | 10.82 | 10.92 | 10.79 | - | 16,813 |
| Aug 21, 2025 | 11.00 | 11.00 | 10.78 | 10.92 | 10.79 | -0.91% | 16,146 |
| Aug 20, 2025 | 10.86 | 11.04 | 10.82 | 11.02 | 10.89 | 1.29% | 68,564 |
| Aug 19, 2025 | 10.60 | 10.92 | 10.60 | 10.88 | 10.75 | 3.03% | 48,957 |
| Aug 18, 2025 | 10.36 | 10.58 | 10.36 | 10.56 | 10.44 | 1.54% | 60,677 |
| Aug 15, 2025 | 10.38 | 10.48 | 10.36 | 10.40 | 10.28 | -0.19% | 10,702 |
| Aug 14, 2025 | 10.20 | 10.48 | 10.20 | 10.42 | 10.30 | 1.36% | 23,507 |
| Aug 13, 2025 | 10.14 | 10.28 | 10.14 | 10.28 | 10.16 | 0.78% | 48,033 |
| Aug 12, 2025 | 10.26 | 10.26 | 10.06 | 10.20 | 10.08 | -0.39% | 15,459 |
| Aug 11, 2025 | 10.30 | 10.34 | 10.18 | 10.24 | 10.12 | -0.58% | 10,693 |
| Aug 8, 2025 | 10.40 | 10.42 | 10.26 | 10.30 | 10.18 | -0.39% | 12,796 |
| Aug 7, 2025 | 10.22 | 10.40 | 10.22 | 10.34 | 10.22 | 1.17% | 27,912 |
| Aug 6, 2025 | 10.36 | 10.36 | 10.10 | 10.22 | 10.10 | -0.20% | 10,245 |
| Aug 5, 2025 | 10.30 | 10.36 | 10.22 | 10.24 | 10.12 | -0.78% | 12,577 |
| Aug 4, 2025 | 10.06 | 10.34 | 10.04 | 10.32 | 10.20 | 2.58% | 30,416 |
| Aug 1, 2025 | 10.30 | 10.30 | 9.98 | 10.06 | 9.94 | -0.79% | 18,634 |
| Jul 31, 2025 | 9.95 | 10.26 | 9.91 | 10.14 | 10.02 | 2.42% | 38,756 |
| Jul 30, 2025 | 9.92 | 10.12 | 9.63 | 9.90 | 9.78 | 1.75% | 598,809 |
| Jul 29, 2025 | 9.52 | 9.73 | 9.52 | 9.73 | 9.62 | 2.21% | 25,700 |
| Jul 28, 2025 | 9.66 | 9.72 | 9.48 | 9.52 | 9.41 | -1.14% | 18,941 |
| Jul 25, 2025 | 9.70 | 9.71 | 9.58 | 9.63 | 9.52 | -0.31% | 14,053 |
| Jul 24, 2025 | 9.73 | 9.77 | 9.62 | 9.66 | 9.55 | -0.72% | 14,831 |
| Jul 23, 2025 | 9.56 | 9.74 | 9.56 | 9.73 | 9.62 | 1.46% | 20,486 |
| Jul 22, 2025 | 9.66 | 9.66 | 9.50 | 9.59 | 9.48 | -0.72% | 118,993 |
| Jul 21, 2025 | 9.83 | 9.88 | 9.66 | 9.66 | 9.55 | -1.73% | 24,906 |
| Jul 18, 2025 | 9.99 | 9.99 | 9.75 | 9.83 | 9.71 | -0.51% | 15,765 |
| Jul 17, 2025 | 10.00 | 10.08 | 9.88 | 9.88 | 9.76 | -1.20% | 111,328 |
| Jul 16, 2025 | 9.80 | 10.04 | 9.80 | 10.00 | 9.88 | 1.63% | 20,814 |
| Jul 15, 2025 | 9.90 | 9.97 | 9.84 | 9.84 | 9.72 | -0.61% | 11,537 |
| Jul 14, 2025 | 9.88 | 9.95 | 9.77 | 9.90 | 9.78 | 0.20% | 7,418 |
| Jul 11, 2025 | 9.81 | 9.92 | 9.80 | 9.88 | 9.76 | 0.41% | 7,504 |