Sampo Oyj (LON:0HAG)
London · Delayed Price · Currency is GBP · Price in EUR 9.91
-0.01 (-0.07%)
At close: Sep 12, 2025
Sampo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 9.82 | 9.82 | 9.74 | 9.76 | 9.76 | -1.55% | 376,566 |
| 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 |
| Aug 14, 2025 | 9.79 | 9.88 | 9.79 | 9.87 | 9.87 | 0.99% | 250,879 |
| Aug 13, 2025 | 9.72 | 9.80 | 9.72 | 9.77 | 9.77 | -0.17% | 212,967 |
| 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 |