Sampo Oyj (LON:0HAG)
London · Delayed Price · Currency is GBP · Price in EUR 9.33
-0.21 (-2.17%)
At close: Feb 6, 2026
Sampo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 9.67 | 9.71 | 9.31 | 9.54 | 9.54 | -1.12% | 232,973 |
| Feb 4, 2026 | 9.54 | 9.67 | 9.55 | 9.64 | 9.64 | 1.35% | 185,508 |
| Feb 3, 2026 | 9.56 | 9.57 | 9.46 | 9.52 | 9.52 | 0.13% | 278,955 |
| Feb 2, 2026 | 9.49 | 9.57 | 9.36 | 9.50 | 9.50 | 0.95% | 423,588 |
| Jan 30, 2026 | 9.43 | 9.50 | 9.39 | 9.42 | 9.42 | -0.34% | 1,476,523 |
| Jan 29, 2026 | 9.39 | 9.50 | 9.38 | 9.45 | 9.45 | 1.21% | 233,425 |
| Jan 28, 2026 | 9.38 | 9.50 | 9.27 | 9.33 | 9.33 | -1.19% | 592,635 |
| Jan 27, 2026 | 9.44 | 9.46 | 9.32 | 9.45 | 9.45 | 0.70% | 1,771,178 |
| Jan 26, 2026 | 9.26 | 9.38 | 9.20 | 9.38 | 9.38 | -1.47% | 400,660 |
| Jan 23, 2026 | 9.83 | 9.81 | 9.25 | 9.52 | 9.52 | -3.19% | 525,721 |
| Jan 22, 2026 | 9.90 | 9.91 | 9.77 | 9.83 | 9.83 | 1.70% | 5,165,946 |
| Jan 21, 2026 | 9.81 | 9.88 | 9.67 | 9.67 | 9.67 | -0.84% | 215,442 |
| Jan 20, 2026 | 10.00 | 9.98 | 9.75 | 9.75 | 9.75 | -2.97% | 192,782 |
| Jan 19, 2026 | 9.93 | 10.05 | 9.92 | 10.05 | 10.05 | -0.15% | 4,800,842 |
| Jan 16, 2026 | 10.00 | 10.07 | 9.96 | 10.07 | 10.07 | 0.05% | 111,775 |
| Jan 15, 2026 | 9.96 | 10.06 | 9.95 | 10.06 | 10.06 | 0.84% | 582,202 |
| Jan 14, 2026 | 9.86 | 9.98 | 9.82 | 9.98 | 9.98 | 1.03% | 172,298 |
| Jan 13, 2026 | 9.89 | 9.91 | 9.83 | 9.87 | 9.87 | -0.76% | 1,539,189 |
| Jan 12, 2026 | 9.92 | 9.96 | 9.88 | 9.95 | 9.95 | 0.25% | 169,687 |
| Jan 9, 2026 | 10.00 | 10.11 | 9.87 | 9.93 | 9.92 | -0.71% | 193,694 |
| Jan 8, 2026 | 9.95 | 10.03 | 9.93 | 10.00 | 10.00 | 0.22% | 472,139 |
| Jan 7, 2026 | 10.27 | 10.29 | 9.91 | 9.97 | 9.97 | -2.93% | 1,533,458 |
| Jan 6, 2026 | 10.24 | 10.28 | 10.21 | 10.28 | 10.28 | 1.22% | 2,831 |
| Jan 5, 2026 | 10.26 | 10.38 | 10.10 | 10.15 | 10.15 | -0.87% | 329,713 |
| Jan 2, 2026 | 10.35 | 10.40 | 10.21 | 10.24 | 10.24 | -0.87% | 105,014 |
| Dec 30, 2025 | 10.30 | 10.36 | 10.29 | 10.33 | 10.33 | 1.13% | 202,945 |
| Dec 29, 2025 | 10.27 | 10.33 | 10.21 | 10.22 | 10.22 | -0.50% | 605,520 |
| Dec 23, 2025 | 10.29 | 10.34 | 10.20 | 10.27 | 10.27 | -0.02% | 340,458 |
| Dec 22, 2025 | 10.20 | 10.27 | 10.11 | 10.27 | 10.27 | 0.67% | 2,510,734 |
| Dec 19, 2025 | 10.21 | 10.29 | 10.16 | 10.20 | 10.20 | -0.54% | 913,382 |
| Dec 18, 2025 | 10.15 | 10.26 | 10.07 | 10.26 | 10.26 | 1.18% | 171,303 |
| Dec 17, 2025 | 10.06 | 10.16 | 10.04 | 10.14 | 10.14 | 0.83% | 204,321 |
| Dec 16, 2025 | 10.03 | 10.11 | 10.01 | 10.05 | 10.05 | 0.52% | 259,722 |
| Dec 15, 2025 | 9.97 | 10.03 | 9.96 | 10.00 | 10.00 | 0.66% | 119,805 |
| Dec 12, 2025 | 10.05 | 10.12 | 9.90 | 9.93 | 9.93 | -0.97% | 718,486 |
| Dec 11, 2025 | 10.02 | 10.08 | 9.99 | 10.03 | 10.03 | 0.26% | 217,083 |
| Dec 10, 2025 | 10.05 | 10.10 | 9.98 | 10.01 | 10.01 | -0.94% | 577,788 |
| Dec 9, 2025 | 10.02 | 10.10 | 10.01 | 10.10 | 10.10 | 1.96% | 557,159 |
| Dec 8, 2025 | 9.93 | 9.99 | 9.91 | 9.91 | 9.91 | -0.34% | 140,403 |
| Dec 5, 2025 | 9.94 | 10.03 | 9.87 | 9.94 | 9.94 | -0.22% | 243,821 |
| Dec 4, 2025 | 9.96 | 9.98 | 9.91 | 9.96 | 9.96 | -0.83% | 62,105 |
| Dec 3, 2025 | 10.08 | 10.10 | 9.95 | 10.05 | 10.05 | -0.10% | 257,448 |
| Dec 2, 2025 | 10.00 | 10.11 | 10.02 | 10.06 | 10.06 | -0.87% | 105,832 |
| Dec 1, 2025 | 10.14 | 10.23 | 10.11 | 10.14 | 10.14 | -0.27% | 121,253 |
| Nov 28, 2025 | 10.21 | 10.23 | 10.13 | 10.17 | 10.17 | -0.05% | 570,256 |
| Nov 27, 2025 | 10.15 | 10.21 | 10.16 | 10.18 | 10.18 | 0.20% | 117,317 |
| Nov 26, 2025 | 10.12 | 10.25 | 10.08 | 10.16 | 10.16 | 0.69% | 103,415 |
| Nov 25, 2025 | 10.05 | 10.11 | 10.03 | 10.09 | 10.09 | 0.82% | 269,359 |
| Nov 24, 2025 | 10.00 | 10.11 | 9.96 | 10.00 | 10.00 | 0.16% | 266,184 |
| Nov 21, 2025 | 9.98 | 10.02 | 9.95 | 9.99 | 9.99 | 1.85% | 400,289 |