Sanoma Oyj (HEL:SANOMA)
Finland · Delayed Price · Currency is EUR 10.70
-0.18 (-1.65%)
Oct 30, 2025, 5:59 PM EET
Sanoma Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 10.96 | 10.96 | 10.30 | 10.58 | 10.58 | -2.76% | 17,387 |
| Oct 29, 2025 | 10.82 | 10.96 | 10.72 | 10.88 | 10.88 | 0.55% | 18,842 |
| Oct 28, 2025 | 10.90 | 11.00 | 10.78 | 10.82 | 10.82 | -1.10% | 12,362 |
| Oct 27, 2025 | 10.80 | 10.94 | 10.70 | 10.94 | 10.94 | 1.48% | 21,630 |
| Oct 24, 2025 | 11.10 | 11.12 | 10.76 | 10.78 | 10.78 | -3.06% | 28,767 |
| Oct 23, 2025 | 11.12 | 11.16 | 11.04 | 11.12 | 11.12 | 0.18% | 15,813 |
| Oct 22, 2025 | 11.06 | 11.10 | 10.96 | 11.10 | 11.10 | 0.73% | 46,376 |
| Oct 21, 2025 | 11.16 | 11.16 | 10.90 | 11.02 | 11.02 | -0.36% | 18,205 |
| Oct 20, 2025 | 11.00 | 11.12 | 10.94 | 11.06 | 11.06 | 1.28% | 28,290 |
| Oct 17, 2025 | 10.86 | 11.02 | 10.80 | 10.92 | 10.92 | 1.11% | 30,863 |
| Oct 16, 2025 | 10.72 | 10.86 | 10.56 | 10.80 | 10.80 | 1.31% | 14,934 |
| Oct 15, 2025 | 10.68 | 10.70 | 10.60 | 10.66 | 10.66 | -0.19% | 35,576 |
| Oct 14, 2025 | 10.58 | 10.78 | 10.54 | 10.68 | 10.68 | 0.95% | 11,592 |
| Oct 13, 2025 | 10.78 | 10.78 | 10.56 | 10.58 | 10.58 | -2.04% | 10,960 |
| Oct 10, 2025 | 10.88 | 10.98 | 10.80 | 10.80 | 10.80 | -0.55% | 14,639 |
| Oct 9, 2025 | 10.88 | 10.92 | 10.82 | 10.86 | 10.86 | -0.18% | 10,475 |
| Oct 8, 2025 | 10.90 | 10.90 | 10.80 | 10.88 | 10.88 | 0.74% | 8,913 |
| Oct 7, 2025 | 10.74 | 10.88 | 10.70 | 10.80 | 10.80 | 0.56% | 48,176 |
| Oct 6, 2025 | 10.72 | 10.82 | 10.66 | 10.74 | 10.74 | 0.37% | 17,050 |
| Oct 3, 2025 | 10.80 | 10.88 | 10.52 | 10.70 | 10.70 | -1.11% | 17,355 |
| Oct 2, 2025 | 10.72 | 10.92 | 10.66 | 10.82 | 10.82 | 1.50% | 24,951 |
| Oct 1, 2025 | 10.68 | 10.76 | 10.62 | 10.66 | 10.66 | -0.19% | 14,892 |
| Sep 30, 2025 | 10.76 | 10.76 | 10.60 | 10.68 | 10.68 | - | 13,855 |
| Sep 29, 2025 | 10.68 | 10.72 | 10.60 | 10.68 | 10.68 | -0.19% | 13,871 |
| Sep 26, 2025 | 10.74 | 10.78 | 10.60 | 10.70 | 10.70 | -0.56% | 19,260 |
| Sep 25, 2025 | 10.98 | 11.00 | 10.70 | 10.76 | 10.76 | -1.65% | 16,962 |
| Sep 24, 2025 | 11.14 | 11.14 | 10.94 | 10.94 | 10.94 | -1.80% | 18,833 |
| Sep 23, 2025 | 10.84 | 11.18 | 10.84 | 11.14 | 11.14 | 3.15% | 54,900 |
| Sep 22, 2025 | 10.64 | 10.80 | 10.42 | 10.80 | 10.80 | 1.12% | 59,860 |
| Sep 19, 2025 | 10.78 | 10.78 | 10.58 | 10.68 | 10.68 | -0.37% | 44,597 |
| Sep 18, 2025 | 10.82 | 10.82 | 10.68 | 10.72 | 10.72 | -0.92% | 12,250 |
| 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 |