Sanoma Oyj (HEL:SANOMA)
Finland · Delayed Price · Currency is EUR 9.02
+0.07 (0.78%)
Apr 1, 2026, 12:49 PM EET
Sanoma Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 9.01 | 9.04 | 8.92 | 8.95 | 8.95 | -0.67% | 57,314 |
| Mar 30, 2026 | 8.90 | 9.01 | 8.83 | 9.01 | 9.01 | 1.46% | 56,841 |
| Mar 27, 2026 | 9.14 | 9.15 | 8.85 | 8.88 | 8.88 | -2.42% | 108,010 |
| Mar 26, 2026 | 9.05 | 9.14 | 9.02 | 9.10 | 9.10 | 0.66% | 60,444 |
| Mar 25, 2026 | 9.13 | 9.16 | 9.00 | 9.04 | 9.04 | -0.33% | 86,961 |
| Mar 24, 2026 | 9.01 | 9.13 | 8.98 | 9.07 | 9.07 | 0.67% | 92,448 |
| Mar 23, 2026 | 9.00 | 9.18 | 8.92 | 9.01 | 9.01 | -0.88% | 110,281 |
| Mar 20, 2026 | 9.27 | 9.31 | 9.00 | 9.09 | 9.09 | -1.84% | 2,001,089 |
| Mar 19, 2026 | 9.15 | 9.28 | 9.06 | 9.26 | 9.26 | 0.98% | 213,722 |
| Mar 18, 2026 | 9.23 | 9.32 | 9.14 | 9.17 | 9.17 | -0.22% | 91,339 |
| Mar 17, 2026 | 9.21 | 9.36 | 9.19 | 9.19 | 9.19 | -0.11% | 101,544 |
| Mar 16, 2026 | 9.09 | 9.22 | 9.03 | 9.20 | 9.20 | 0.99% | 132,364 |
| Mar 13, 2026 | 9.08 | 9.17 | 9.01 | 9.11 | 9.11 | 0.33% | 157,680 |
| Mar 12, 2026 | 8.96 | 9.09 | 8.93 | 9.08 | 9.08 | 1.11% | 144,494 |
| Mar 11, 2026 | 9.03 | 9.05 | 8.86 | 8.98 | 8.98 | -0.55% | 137,469 |
| Mar 10, 2026 | 9.00 | 9.16 | 9.00 | 9.03 | 9.03 | 1.12% | 149,112 |
| Mar 9, 2026 | 8.94 | 8.97 | 8.79 | 8.93 | 8.93 | -1.11% | 125,972 |
| Mar 6, 2026 | 8.91 | 9.06 | 8.87 | 9.03 | 9.03 | 1.92% | 131,999 |
| Mar 5, 2026 | 8.79 | 8.93 | 8.72 | 8.86 | 8.86 | 0.57% | 239,849 |
| Mar 4, 2026 | 8.85 | 8.87 | 8.79 | 8.81 | 8.81 | -0.45% | 101,179 |
| Mar 3, 2026 | 8.95 | 8.96 | 8.72 | 8.85 | 8.85 | -1.99% | 135,921 |
| Mar 2, 2026 | 9.12 | 9.13 | 8.97 | 9.03 | 9.03 | -1.42% | 159,817 |
| Feb 27, 2026 | 9.10 | 9.17 | 8.98 | 9.16 | 9.16 | 0.66% | 468,567 |
| Feb 26, 2026 | 8.99 | 9.10 | 8.95 | 9.10 | 9.10 | 1.00% | 104,485 |
| Feb 25, 2026 | 9.00 | 9.01 | 8.94 | 9.01 | 9.01 | - | 89,137 |
| Feb 24, 2026 | 9.05 | 9.05 | 8.95 | 9.01 | 9.01 | -0.55% | 88,293 |
| Feb 23, 2026 | 8.96 | 9.14 | 8.96 | 9.06 | 9.06 | 1.23% | 81,368 |
| Feb 20, 2026 | 9.13 | 9.15 | 8.95 | 8.95 | 8.95 | -1.21% | 116,764 |
| Feb 19, 2026 | 9.00 | 9.12 | 8.99 | 9.06 | 9.06 | 0.67% | 70,332 |
| Feb 18, 2026 | 8.92 | 9.04 | 8.91 | 9.00 | 9.00 | 0.90% | 71,994 |
| Feb 17, 2026 | 9.01 | 9.11 | 8.86 | 8.92 | 8.92 | -0.89% | 107,127 |
| Feb 16, 2026 | 9.10 | 9.17 | 9.00 | 9.00 | 9.00 | -1.10% | 71,833 |
| Feb 13, 2026 | 9.18 | 9.18 | 9.06 | 9.10 | 9.10 | -0.98% | 106,510 |
| Feb 12, 2026 | 9.10 | 9.37 | 9.10 | 9.19 | 9.19 | 2.00% | 132,795 |
| Feb 11, 2026 | 9.61 | 9.61 | 9.00 | 9.01 | 9.01 | -5.75% | 366,249 |
| Feb 10, 2026 | 9.57 | 9.61 | 9.45 | 9.56 | 9.56 | - | 389,743 |
| Feb 9, 2026 | 9.36 | 9.56 | 9.34 | 9.56 | 9.56 | 1.70% | 55,600 |
| Feb 6, 2026 | 9.38 | 9.40 | 9.28 | 9.40 | 9.40 | 0.86% | 36,927 |
| Feb 5, 2026 | 9.47 | 9.48 | 9.32 | 9.32 | 9.32 | -0.96% | 42,975 |
| Feb 4, 2026 | 9.41 | 9.50 | 9.36 | 9.41 | 9.41 | - | 50,749 |
| Feb 3, 2026 | 9.60 | 9.60 | 9.41 | 9.41 | 9.41 | -1.36% | 47,630 |
| Feb 2, 2026 | 9.65 | 9.69 | 9.54 | 9.54 | 9.54 | -1.14% | 40,793 |
| Jan 30, 2026 | 9.70 | 9.71 | 9.58 | 9.65 | 9.65 | - | 37,159 |
| Jan 29, 2026 | 9.81 | 9.88 | 9.65 | 9.65 | 9.65 | -1.53% | 39,369 |
| 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 |