Sampo Oyj (LON:0HAG)
London · Delayed Price · Currency is GBP · Price in EUR 9.79
-0.05 (-0.50%)
At close: Aug 12, 2025
Sampo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 9.82 | 9.88 | 9.69 | 9.79 | 9.79 | -0.50% | 181,502 |
| Aug 11, 2025 | 9.80 | 9.85 | 9.72 | 9.83 | 9.83 | - | 910,842 |
| Aug 8, 2025 | 9.86 | 9.92 | 9.77 | 9.83 | 9.83 | -0.02% | 106,304 |
| Aug 7, 2025 | 9.80 | 9.98 | 9.73 | 9.84 | 9.84 | 0.06% | 338,368 |
| Aug 6, 2025 | 9.89 | 9.92 | 9.68 | 9.83 | 9.83 | 3.23% | 409,852 |
| Aug 5, 2025 | 9.55 | 9.60 | 9.52 | 9.52 | 9.52 | 0.45% | 1,968,983 |
| Aug 4, 2025 | 9.39 | 9.53 | 9.37 | 9.48 | 9.48 | 0.56% | 137,439 |
| Aug 1, 2025 | 9.40 | 9.43 | 9.30 | 9.43 | 9.43 | -0.25% | 942,008 |
| Jul 31, 2025 | 9.43 | 9.49 | 9.40 | 9.45 | 9.45 | 1.00% | 182,110 |
| Jul 30, 2025 | 9.19 | 9.47 | 9.19 | 9.36 | 9.36 | -0.45% | 2,776,236 |
| Jul 29, 2025 | 9.38 | 9.43 | 9.38 | 9.40 | 9.40 | -0.70% | 549,870 |
| Jul 28, 2025 | 9.46 | 9.59 | 9.38 | 9.46 | 9.46 | 0.69% | 162,873 |
| Jul 25, 2025 | 9.44 | 9.44 | 9.37 | 9.40 | 9.40 | -1.07% | 527,452 |
| Jul 24, 2025 | 9.54 | 9.55 | 9.43 | 9.50 | 9.50 | -0.14% | 67,339 |
| Jul 23, 2025 | 9.49 | 9.55 | 9.49 | 9.51 | 9.51 | 0.63% | 152,269 |
| Jul 22, 2025 | 9.47 | 9.50 | 9.41 | 9.45 | 9.45 | -0.01% | 751,117 |
| Jul 21, 2025 | 9.45 | 9.49 | 9.43 | 9.46 | 9.46 | 0.23% | 84,076 |
| Jul 18, 2025 | 9.42 | 9.46 | 9.40 | 9.43 | 9.43 | 0.10% | 541,904 |
| Jul 17, 2025 | 9.46 | 9.44 | 9.38 | 9.42 | 9.42 | 0.12% | 328,867 |
| Jul 16, 2025 | 9.33 | 9.45 | 9.24 | 9.41 | 9.41 | 0.23% | 7,905,763 |
| Jul 15, 2025 | 9.48 | 9.55 | 9.33 | 9.39 | 9.39 | -0.81% | 552,209 |
| Jul 14, 2025 | 9.44 | 9.62 | 9.39 | 9.47 | 9.47 | 0.93% | 3,409,569 |
| Jul 11, 2025 | 9.30 | 9.47 | 9.27 | 9.38 | 9.38 | 1.48% | 348,181 |
| Jul 10, 2025 | 9.25 | 9.33 | 9.23 | 9.24 | 9.24 | -0.06% | 288,430 |
| Jul 9, 2025 | 9.19 | 9.29 | 9.19 | 9.25 | 9.25 | 0.47% | 1,664,118 |
| Jul 8, 2025 | 9.28 | 9.35 | 9.18 | 9.21 | 9.21 | -0.73% | 225,104 |
| Jul 7, 2025 | 9.22 | 9.29 | 9.18 | 9.28 | 9.28 | 0.57% | 180,892 |
| Jul 4, 2025 | 9.19 | 9.27 | 9.20 | 9.22 | 9.22 | 0.70% | 85,957 |
| Jul 3, 2025 | 9.09 | 9.21 | 9.08 | 9.16 | 9.16 | 0.58% | 209,967 |
| Jul 2, 2025 | 9.16 | 9.18 | 9.06 | 9.11 | 9.11 | -0.25% | 461,668 |
| Jul 1, 2025 | 9.16 | 9.18 | 9.10 | 9.13 | 9.13 | 0.24% | 124,849 |
| Jun 30, 2025 | 9.10 | 9.18 | 9.06 | 9.11 | 9.11 | 0.51% | 722,555 |
| Jun 27, 2025 | 9.08 | 9.13 | 9.05 | 9.06 | 9.06 | -0.26% | 2,294,740 |
| Jun 26, 2025 | 9.07 | 9.11 | 9.03 | 9.08 | 9.08 | 0.89% | 1,363,912 |
| Jun 25, 2025 | 9.12 | 9.18 | 9.00 | 9.00 | 9.00 | -2.02% | 223,710 |
| Jun 24, 2025 | 9.20 | 9.23 | 9.08 | 9.19 | 9.19 | 0.99% | 733,458 |
| Jun 23, 2025 | 9.07 | 9.19 | 9.07 | 9.10 | 9.10 | 0.40% | 984,566 |
| Jun 20, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.02% | - |
| Jun 19, 2025 | 9.03 | 9.09 | 9.02 | 9.07 | 9.07 | -0.30% | 788,156 |
| Jun 18, 2025 | 9.04 | 9.14 | 9.04 | 9.09 | 9.09 | -0.05% | 1,244,001 |
| Jun 17, 2025 | 9.13 | 9.13 | 9.07 | 9.10 | 9.10 | -0.71% | 297,772 |
| Jun 16, 2025 | 9.10 | 9.17 | 9.09 | 9.16 | 9.16 | 0.56% | 499,769 |
| Jun 13, 2025 | 9.12 | 9.13 | 8.95 | 9.11 | 9.11 | -0.34% | 3,049,195 |
| Jun 12, 2025 | 9.29 | 9.28 | 9.11 | 9.14 | 9.14 | -0.88% | 405,176 |
| Jun 11, 2025 | 9.25 | 9.32 | 9.22 | 9.22 | 9.22 | -1.00% | 2,013,216 |
| Jun 10, 2025 | 9.32 | 9.34 | 9.27 | 9.32 | 9.32 | 0.42% | 2,307,048 |
| Jun 9, 2025 | 9.38 | 9.46 | 9.28 | 9.28 | 9.28 | -1.03% | 83,908 |
| Jun 6, 2025 | 9.37 | 9.40 | 9.36 | 9.38 | 9.38 | 0.14% | 423,220 |
| Jun 5, 2025 | 9.34 | 9.43 | 9.33 | 9.36 | 9.36 | 0.07% | 1,174,942 |
| Jun 4, 2025 | 9.36 | 9.44 | 9.32 | 9.36 | 9.36 | 0.44% | 2,880,096 |