Sanoma Oyj (HEL:SANOMA)
Finland · Delayed Price · Currency is EUR 9.26
+0.09 (0.98%)
May 29, 2026, 6:29 PM EET
Sanoma Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.20 | 9.28 | 9.16 | 9.26 | 9.26 | 0.98% | 107,211 |
| May 28, 2026 | 9.25 | 9.28 | 9.17 | 9.17 | 9.17 | -0.97% | 36,529 |
| May 27, 2026 | 9.26 | 9.38 | 9.26 | 9.26 | 9.26 | 0.11% | 61,050 |
| May 26, 2026 | 9.20 | 9.27 | 9.14 | 9.25 | 9.25 | 1.20% | 52,922 |
| May 25, 2026 | 9.19 | 9.24 | 9.14 | 9.14 | 9.14 | -0.44% | 21,120 |
| May 22, 2026 | 9.27 | 9.27 | 9.10 | 9.18 | 9.18 | -0.86% | 34,872 |
| May 21, 2026 | 9.31 | 9.32 | 9.18 | 9.26 | 9.26 | -0.64% | 31,718 |
| May 20, 2026 | 9.10 | 9.39 | 9.08 | 9.32 | 9.32 | 2.08% | 66,102 |
| May 19, 2026 | 9.11 | 9.20 | 9.10 | 9.13 | 9.13 | 0.22% | 46,114 |
| May 18, 2026 | 8.97 | 9.14 | 8.84 | 9.11 | 9.11 | 1.45% | 81,905 |
| May 15, 2026 | 8.86 | 9.09 | 8.86 | 8.98 | 8.98 | 1.35% | 46,392 |
| May 13, 2026 | 8.90 | 8.95 | 8.84 | 8.86 | 8.86 | -0.23% | 51,747 |
| May 12, 2026 | 8.81 | 8.90 | 8.76 | 8.88 | 8.88 | 0.68% | 71,587 |
| May 11, 2026 | 8.92 | 8.94 | 8.76 | 8.82 | 8.82 | -1.12% | 63,596 |
| May 8, 2026 | 8.90 | 9.06 | 8.83 | 8.92 | 8.92 | 1.25% | 104,570 |
| May 7, 2026 | 9.16 | 9.17 | 8.72 | 8.95 | 8.81 | -0.67% | 174,720 |
| May 6, 2026 | 9.11 | 9.13 | 9.01 | 9.01 | 8.87 | -0.55% | 66,434 |
| May 5, 2026 | 9.15 | 9.29 | 9.05 | 9.06 | 8.92 | -0.77% | 50,041 |
| May 4, 2026 | 9.30 | 9.32 | 9.13 | 9.13 | 8.99 | -1.51% | 52,106 |
| Apr 30, 2026 | 9.13 | 9.27 | 9.10 | 9.27 | 9.12 | 1.53% | 69,111 |
| Apr 29, 2026 | 9.11 | 9.23 | 9.11 | 9.13 | 8.99 | 0.11% | 27,388 |
| Apr 28, 2026 | 9.19 | 9.24 | 9.11 | 9.12 | 8.98 | -0.87% | 38,887 |
| Apr 27, 2026 | 9.22 | 9.23 | 9.18 | 9.20 | 9.06 | -0.22% | 33,878 |
| Apr 24, 2026 | 9.16 | 9.23 | 9.12 | 9.22 | 9.08 | 0.33% | 48,267 |
| Apr 23, 2026 | 9.16 | 9.27 | 9.14 | 9.19 | 9.05 | 0.66% | 28,122 |
| Apr 22, 2026 | 9.31 | 9.31 | 9.11 | 9.13 | 8.99 | -0.33% | 40,467 |
| Apr 21, 2026 | 9.24 | 9.29 | 9.15 | 9.16 | 9.02 | -0.65% | 45,927 |
| Apr 20, 2026 | 9.31 | 9.34 | 9.22 | 9.22 | 9.08 | -0.97% | 68,091 |
| Apr 17, 2026 | 9.20 | 9.32 | 9.16 | 9.31 | 9.16 | 1.42% | 61,429 |
| Apr 16, 2026 | 9.19 | 9.22 | 9.07 | 9.18 | 9.04 | - | 59,823 |
| Apr 15, 2026 | 9.14 | 9.21 | 9.13 | 9.18 | 9.04 | 0.77% | 47,313 |
| Apr 14, 2026 | 9.07 | 9.18 | 9.06 | 9.11 | 8.97 | 0.55% | 68,731 |
| Apr 13, 2026 | 9.08 | 9.16 | 9.06 | 9.06 | 8.92 | -0.22% | 63,819 |
| Apr 10, 2026 | 9.13 | 9.17 | 9.08 | 9.08 | 8.94 | 0.22% | 37,574 |
| Apr 9, 2026 | 8.99 | 9.16 | 8.95 | 9.06 | 8.92 | 0.44% | 46,178 |
| Apr 8, 2026 | 9.06 | 9.09 | 8.97 | 9.02 | 8.88 | 1.46% | 79,756 |
| Apr 7, 2026 | 8.82 | 9.08 | 8.82 | 8.89 | 8.75 | 0.91% | 95,742 |
| Apr 2, 2026 | 8.89 | 8.94 | 8.67 | 8.81 | 8.67 | -2.11% | 151,630 |
| Apr 1, 2026 | 9.15 | 9.16 | 8.91 | 9.00 | 8.86 | 0.56% | 62,277 |
| Mar 31, 2026 | 9.01 | 9.04 | 8.92 | 8.95 | 8.81 | -0.67% | 57,314 |
| Mar 30, 2026 | 8.90 | 9.01 | 8.83 | 9.01 | 8.87 | 1.46% | 56,841 |
| Mar 27, 2026 | 9.14 | 9.15 | 8.85 | 8.88 | 8.74 | -2.42% | 108,010 |
| Mar 26, 2026 | 9.05 | 9.14 | 9.02 | 9.10 | 8.96 | 0.66% | 60,444 |
| Mar 25, 2026 | 9.13 | 9.16 | 9.00 | 9.04 | 8.90 | -0.33% | 86,961 |
| Mar 24, 2026 | 9.01 | 9.13 | 8.98 | 9.07 | 8.93 | 0.67% | 96,843 |
| Mar 23, 2026 | 9.00 | 9.18 | 8.92 | 9.01 | 8.87 | -0.88% | 110,281 |
| Mar 20, 2026 | 9.27 | 9.31 | 9.00 | 9.09 | 8.95 | -1.84% | 2,001,089 |
| Mar 19, 2026 | 9.15 | 9.28 | 9.06 | 9.26 | 9.12 | 0.98% | 213,722 |
| Mar 18, 2026 | 9.23 | 9.32 | 9.14 | 9.17 | 9.03 | -0.22% | 91,339 |
| Mar 17, 2026 | 9.21 | 9.36 | 9.19 | 9.19 | 9.05 | -0.11% | 101,544 |