Sampo Oyj (LON:0HAG)
London · Delayed Price · Currency is GBP · Price in EUR 9.63
+0.09 (0.91%)
At close: Oct 20, 2025
Sampo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 9.80 | 9.84 | 9.74 | 9.78 | 9.78 | -0.12% | 397,937 |
| Oct 22, 2025 | 9.69 | 9.79 | 9.65 | 9.79 | 9.79 | 1.28% | 100,499 |
| Oct 21, 2025 | 9.68 | 9.71 | 9.63 | 9.67 | 9.67 | 0.39% | 177,540 |
| Oct 20, 2025 | 9.63 | 9.77 | 9.59 | 9.63 | 9.63 | 0.91% | 724,372 |
| Oct 17, 2025 | 9.65 | 9.65 | 9.50 | 9.54 | 9.54 | -1.74% | 267,857 |
| Oct 16, 2025 | 9.78 | 9.84 | 9.67 | 9.71 | 9.71 | -1.41% | 324,840 |
| Oct 15, 2025 | 9.91 | 9.91 | 9.79 | 9.85 | 9.85 | -1.59% | 64,792 |
| Oct 14, 2025 | 9.76 | 10.01 | 9.77 | 10.01 | 10.01 | 1.98% | 247,331 |
| Oct 13, 2025 | 9.88 | 10.02 | 9.74 | 9.82 | 9.82 | 0.41% | 56,012 |
| Oct 10, 2025 | 9.93 | 9.99 | 9.78 | 9.78 | 9.78 | -1.65% | 111,697 |
| Oct 9, 2025 | 9.92 | 9.97 | 9.89 | 9.94 | 9.94 | 0.36% | 2,131,983 |
| Oct 8, 2025 | 9.82 | 9.93 | 9.73 | 9.90 | 9.90 | 1.79% | 119,979 |
| Oct 7, 2025 | 9.68 | 9.81 | 9.61 | 9.73 | 9.73 | -0.12% | 360,560 |
| Oct 6, 2025 | 9.61 | 9.74 | 9.54 | 9.74 | 9.74 | 1.60% | 146,857 |
| Oct 3, 2025 | 9.61 | 9.67 | 9.50 | 9.59 | 9.59 | -0.78% | 147,049 |
| Oct 2, 2025 | 9.77 | 9.77 | 9.55 | 9.66 | 9.66 | -1.18% | 2,798,213 |
| Oct 1, 2025 | 9.75 | 9.83 | 9.67 | 9.78 | 9.78 | 0.37% | 907,377 |
| Sep 30, 2025 | 9.76 | 9.78 | 9.70 | 9.74 | 9.74 | 0.80% | 746,366 |
| Sep 29, 2025 | 9.72 | 9.81 | 9.67 | 9.67 | 9.67 | 1.00% | 166,709 |
| Sep 26, 2025 | 9.56 | 9.72 | 9.55 | 9.57 | 9.57 | 0.13% | 883,334 |
| Sep 25, 2025 | 9.55 | 9.58 | 9.50 | 9.56 | 9.56 | -0.26% | 309,519 |
| Sep 24, 2025 | 9.58 | 9.60 | 9.55 | 9.58 | 9.58 | -0.49% | 570,973 |
| Sep 23, 2025 | 9.63 | 9.65 | 9.58 | 9.63 | 9.63 | 0.03% | 592,957 |
| Sep 22, 2025 | 9.68 | 9.69 | 9.57 | 9.63 | 9.63 | -0.22% | 435,900 |
| Sep 19, 2025 | 9.64 | 9.71 | 9.61 | 9.65 | 9.65 | -0.39% | 1,809,173 |
| Sep 18, 2025 | 9.82 | 9.85 | 9.63 | 9.69 | 9.69 | -1.24% | 141,200 |
| Sep 17, 2025 | 9.79 | 9.85 | 9.77 | 9.81 | 9.81 | 0.20% | 645,498 |
| Sep 16, 2025 | 9.82 | 9.82 | 9.74 | 9.79 | 9.79 | -1.27% | 380,265 |
| Sep 15, 2025 | 9.92 | 9.98 | 9.84 | 9.91 | 9.91 | 0.04% | 285,941 |
| Sep 12, 2025 | 9.94 | 9.99 | 9.87 | 9.91 | 9.91 | -0.06% | 409,448 |
| Sep 11, 2025 | 9.84 | 9.96 | 9.86 | 9.92 | 9.92 | 0.85% | 1,253,117 |
| Sep 10, 2025 | 9.79 | 9.87 | 9.79 | 9.83 | 9.83 | -0.06% | 176,318 |
| Sep 9, 2025 | 9.77 | 9.84 | 9.72 | 9.84 | 9.84 | 0.60% | 260,910 |
| Sep 8, 2025 | 9.75 | 9.85 | 9.73 | 9.78 | 9.78 | 0.26% | 144,947 |
| Sep 5, 2025 | 9.67 | 9.82 | 9.65 | 9.75 | 9.75 | 0.70% | 159,041 |
| Sep 4, 2025 | 9.62 | 9.72 | 9.62 | 9.69 | 9.69 | 1.43% | 759,221 |
| Sep 3, 2025 | 9.69 | 9.73 | 9.49 | 9.55 | 9.55 | -0.90% | 335,237 |
| Sep 2, 2025 | 9.73 | 9.78 | 9.61 | 9.64 | 9.64 | -1.16% | 376,714 |
| Sep 1, 2025 | 9.81 | 9.88 | 9.68 | 9.75 | 9.75 | -1.25% | 88,363 |
| Aug 29, 2025 | 9.81 | 9.88 | 9.79 | 9.87 | 9.87 | 0.14% | 224,018 |
| Aug 28, 2025 | 9.91 | 9.95 | 9.83 | 9.86 | 9.86 | 0.01% | 172,552 |
| Aug 27, 2025 | 9.80 | 9.88 | 9.82 | 9.86 | 9.86 | 1.08% | 75,798 |
| Aug 26, 2025 | 9.88 | 9.87 | 9.75 | 9.75 | 9.75 | -2.07% | 337,240 |
| Aug 25, 2025 | 10.02 | 10.02 | 9.87 | 9.96 | 9.96 | 0.05% | 92,840 |
| Aug 22, 2025 | 9.93 | 9.94 | 9.86 | 9.95 | 9.95 | -0.32% | 320,995 |
| Aug 21, 2025 | 9.98 | 10.02 | 9.92 | 9.99 | 9.99 | 0.21% | 405,571 |
| Aug 20, 2025 | 9.93 | 10.00 | 9.93 | 9.96 | 9.96 | 0.49% | 2,714,268 |
| Aug 19, 2025 | 9.88 | 9.95 | 9.87 | 9.92 | 9.92 | 0.23% | 701,696 |
| Aug 18, 2025 | 9.90 | 9.97 | 9.86 | 9.89 | 9.89 | 0.05% | 60,994 |
| Aug 15, 2025 | 9.89 | 9.97 | 9.87 | 9.89 | 9.89 | 0.22% | 148,024 |