Sanoma Oyj (HEL:SANOMA)
Finland · Delayed Price · Currency is EUR 9.70
-0.04 (-0.41%)
Sep 30, 2026, 6:29 PM EET
Sanoma Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.74 | 9.81 | 9.61 | 9.70 | 9.70 | -0.41% | 42,115 |
| Sep 29, 2026 | 9.73 | 9.81 | 9.68 | 9.74 | 9.74 | 0.10% | 28,717 |
| Sep 28, 2026 | 9.87 | 9.97 | 9.73 | 9.73 | 9.73 | -0.92% | 27,616 |
| Sep 25, 2026 | 9.82 | 9.93 | 9.81 | 9.82 | 9.82 | 0.10% | 56,693 |
| Sep 24, 2026 | 9.79 | 9.93 | 9.76 | 9.81 | 9.81 | 0.20% | 39,357 |
| Sep 23, 2026 | 9.77 | 9.84 | 9.68 | 9.79 | 9.79 | 0.10% | 33,463 |
| Sep 22, 2026 | 9.69 | 9.89 | 9.68 | 9.78 | 9.78 | 1.03% | 58,250 |
| Sep 21, 2026 | 9.71 | 9.71 | 9.60 | 9.68 | 9.68 | - | 17,599 |
| Sep 18, 2026 | 9.75 | 9.75 | 9.61 | 9.68 | 9.68 | -0.62% | 44,642 |
| Sep 17, 2026 | 9.77 | 9.81 | 9.68 | 9.74 | 9.74 | 0.21% | 50,501 |
| Sep 16, 2026 | 9.67 | 9.72 | 9.64 | 9.72 | 9.72 | 0.52% | 20,151 |
| Sep 15, 2026 | 9.54 | 9.67 | 9.46 | 9.67 | 9.67 | 1.58% | 34,438 |
| Sep 14, 2026 | 9.60 | 9.69 | 9.50 | 9.52 | 9.52 | -1.24% | 32,759 |
| Sep 11, 2026 | 9.70 | 9.86 | 9.70 | 9.78 | 9.64 | 0.82% | 59,979 |
| Sep 10, 2026 | 9.56 | 9.91 | 9.56 | 9.70 | 9.56 | 1.78% | 75,898 |
| Sep 9, 2026 | 9.63 | 9.66 | 9.50 | 9.53 | 9.39 | -1.04% | 19,961,918 |
| Sep 8, 2026 | 9.62 | 9.71 | 9.62 | 9.63 | 9.49 | 0.10% | 19,637 |
| Sep 7, 2026 | 9.75 | 9.78 | 9.62 | 9.62 | 9.48 | -1.33% | 62,563 |
| Sep 4, 2026 | 9.80 | 9.83 | 9.75 | 9.75 | 9.61 | -0.51% | 52,645 |
| Sep 3, 2026 | 9.58 | 9.85 | 9.58 | 9.80 | 9.66 | 2.40% | 35,247 |
| Sep 2, 2026 | 9.60 | 9.64 | 9.52 | 9.57 | 9.43 | -0.83% | 39,306 |
| Sep 1, 2026 | 9.67 | 9.70 | 9.55 | 9.65 | 9.51 | 0.21% | 38,862 |
| Aug 31, 2026 | 9.83 | 9.83 | 9.62 | 9.63 | 9.49 | -2.03% | 83,447 |
| Aug 28, 2026 | 9.74 | 9.86 | 9.68 | 9.83 | 9.69 | 1.03% | 65,412 |
| Aug 27, 2026 | 9.56 | 9.75 | 9.53 | 9.73 | 9.59 | 1.88% | 51,224 |
| Aug 26, 2026 | 9.57 | 9.62 | 9.52 | 9.55 | 9.41 | -0.31% | 33,405 |
| Aug 25, 2026 | 9.48 | 9.58 | 9.44 | 9.58 | 9.44 | 1.27% | 36,748 |
| Aug 24, 2026 | 9.48 | 9.53 | 9.45 | 9.46 | 9.32 | -0.11% | 39,734 |
| Aug 21, 2026 | 9.38 | 9.49 | 9.34 | 9.47 | 9.33 | 1.83% | 28,113 |
| Aug 20, 2026 | 9.31 | 9.39 | 9.29 | 9.30 | 9.17 | -0.11% | 25,668 |
| Aug 19, 2026 | 9.33 | 9.43 | 9.29 | 9.31 | 9.18 | -0.21% | 43,449 |
| Aug 18, 2026 | 9.30 | 9.38 | 9.27 | 9.33 | 9.20 | 0.76% | 35,131 |
| Aug 17, 2026 | 9.42 | 9.42 | 9.26 | 9.26 | 9.13 | -1.38% | 37,172 |
| Aug 14, 2026 | 9.31 | 9.50 | 9.30 | 9.39 | 9.26 | 1.40% | 66,263 |
| Aug 13, 2026 | 9.21 | 9.35 | 9.20 | 9.26 | 9.13 | 0.65% | 45,160 |
| Aug 12, 2026 | 9.22 | 9.25 | 9.17 | 9.20 | 9.07 | -0.11% | 32,960 |
| Aug 11, 2026 | 9.25 | 9.28 | 9.16 | 9.21 | 9.08 | -0.22% | 36,556 |
| Aug 10, 2026 | 9.20 | 9.34 | 9.17 | 9.23 | 9.10 | 1.10% | 62,586 |
| Aug 7, 2026 | 9.19 | 9.25 | 9.12 | 9.13 | 9.00 | -0.65% | 37,869 |
| Aug 6, 2026 | 9.16 | 9.26 | 9.15 | 9.19 | 9.06 | 0.33% | 38,437 |
| Aug 5, 2026 | 9.05 | 9.19 | 9.03 | 9.16 | 9.03 | 1.33% | 31,744 |
| Aug 4, 2026 | 9.00 | 9.05 | 8.92 | 9.04 | 8.91 | 0.56% | 47,322 |
| Aug 3, 2026 | 8.84 | 9.03 | 8.84 | 8.99 | 8.86 | 1.47% | 35,707 |
| Jul 31, 2026 | 9.02 | 9.14 | 8.83 | 8.86 | 8.73 | -1.77% | 79,936 |
| Jul 30, 2026 | 9.11 | 9.36 | 9.01 | 9.02 | 8.89 | 0.45% | 83,218 |
| Jul 29, 2026 | 8.48 | 9.16 | 8.36 | 8.98 | 8.85 | 2.05% | 114,818 |
| Jul 28, 2026 | 8.82 | 8.94 | 8.80 | 8.80 | 8.67 | -0.11% | 70,068 |
| Jul 27, 2026 | 8.84 | 8.95 | 8.79 | 8.81 | 8.68 | 0.23% | 72,756 |
| Jul 24, 2026 | 8.54 | 8.85 | 8.54 | 8.79 | 8.66 | 2.81% | 39,984 |
| Jul 23, 2026 | 8.69 | 8.70 | 8.55 | 8.55 | 8.43 | -1.61% | 40,629 |