Sampo Oyj (LON:0HAG)
London · Delayed Price · Currency is GBP · Price in EUR 10.05
-0.01 (-0.10%)
At close: Dec 3, 2025
Sampo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 9.95 | 10.07 | 9.81 | 9.81 | 9.81 | -1.33% | 359,401 |
| Nov 19, 2025 | 9.85 | 9.95 | 9.84 | 9.94 | 9.94 | -0.30% | 142,093 |
| Nov 18, 2025 | 9.93 | 9.97 | 9.80 | 9.97 | 9.97 | 0.12% | 653,469 |
| Nov 17, 2025 | 9.96 | 10.01 | 9.87 | 9.96 | 9.96 | 0.09% | 519,729 |
| Nov 14, 2025 | 10.03 | 10.05 | 9.90 | 9.95 | 9.95 | 0.35% | 366,246 |
| Nov 13, 2025 | 9.96 | 10.03 | 9.91 | 9.91 | 9.91 | 0.16% | 587,211 |
| Nov 12, 2025 | 9.94 | 10.03 | 9.88 | 9.90 | 9.90 | 0.86% | 454,478 |
| Nov 11, 2025 | 9.77 | 9.94 | 9.75 | 9.81 | 9.81 | 0.41% | 194,651 |
| Nov 10, 2025 | 9.81 | 10.01 | 9.74 | 9.77 | 9.77 | -0.97% | 187,571 |
| Nov 7, 2025 | 9.87 | 9.94 | 9.75 | 9.87 | 9.87 | 0.18% | 484,146 |
| Nov 6, 2025 | 9.82 | 9.93 | 9.73 | 9.85 | 9.85 | 1.58% | 425,559 |
| Nov 5, 2025 | 9.64 | 9.98 | 9.47 | 9.70 | 9.70 | -1.27% | 2,496,713 |
| Nov 4, 2025 | 9.71 | 9.85 | 9.58 | 9.82 | 9.82 | 1.68% | 305,498 |
| Nov 3, 2025 | 9.67 | 9.84 | 9.64 | 9.66 | 9.66 | -0.38% | 194,155 |
| Oct 31, 2025 | 9.80 | 9.83 | 9.65 | 9.70 | 9.70 | -1.63% | 297,831 |
| Oct 30, 2025 | 9.75 | 9.86 | 9.70 | 9.86 | 9.86 | 1.04% | 157,106 |
| Oct 29, 2025 | 9.81 | 9.82 | 9.71 | 9.76 | 9.76 | 0.42% | 178,881 |
| Oct 28, 2025 | 9.87 | 9.91 | 9.72 | 9.72 | 9.72 | -0.71% | 274,317 |
| Oct 27, 2025 | 9.80 | 9.91 | 9.75 | 9.79 | 9.78 | 0.71% | 154,463 |
| Oct 24, 2025 | 9.79 | 9.88 | 9.69 | 9.72 | 9.72 | -0.65% | 136,889 |
| 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 |