Sampo Oyj (LON:0HAG)
London · Delayed Price · Currency is GBP · Price in EUR 9.10
+0.01 (0.06%)
At close: Mar 27, 2026
LON:0HAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.12 | 9.15 | 9.03 | 9.10 | 9.10 | 0.05% | 262,713 |
| Mar 26, 2026 | 9.17 | 9.18 | 9.04 | 9.09 | 9.09 | -0.66% | 552,485 |
| Mar 25, 2026 | 9.17 | 9.21 | 9.12 | 9.15 | 9.15 | 0.80% | 409,235 |
| Mar 24, 2026 | 9.13 | 9.19 | 9.02 | 9.08 | 9.08 | 0.32% | 578,535 |
| Mar 23, 2026 | 9.08 | 9.25 | 8.99 | 9.05 | 9.05 | -1.66% | 296,799 |
| Mar 20, 2026 | 9.37 | 9.41 | 9.20 | 9.20 | 9.20 | -1.60% | 904,368 |
| Mar 19, 2026 | 9.51 | 9.52 | 9.28 | 9.35 | 9.35 | -2.50% | 385,233 |
| Mar 18, 2026 | 9.58 | 9.71 | 9.50 | 9.59 | 9.59 | 0.51% | 798,562 |
| Mar 17, 2026 | 9.47 | 9.58 | 9.36 | 9.55 | 9.54 | 0.79% | 476,537 |
| Mar 16, 2026 | 9.32 | 9.47 | 9.30 | 9.47 | 9.47 | 2.07% | 920,208 |
| Mar 13, 2026 | 9.26 | 9.36 | 9.24 | 9.28 | 9.28 | 0.99% | 285,150 |
| Mar 12, 2026 | 9.16 | 9.26 | 9.11 | 9.19 | 9.19 | 0.28% | 553,100 |
| Mar 11, 2026 | 9.19 | 9.23 | 9.14 | 9.16 | 9.16 | -0.53% | 1,264,873 |
| Mar 10, 2026 | 9.27 | 9.35 | 9.20 | 9.21 | 9.21 | 0.24% | 698,800 |
| Mar 9, 2026 | 9.12 | 9.24 | 8.79 | 9.19 | 9.19 | -0.58% | 560,608 |
| Mar 6, 2026 | 9.18 | 9.24 | 9.05 | 9.24 | 9.24 | 1.10% | 184,158 |
| Mar 5, 2026 | 9.21 | 9.25 | 9.12 | 9.14 | 9.14 | -0.53% | 834,932 |
| Mar 4, 2026 | 9.14 | 9.26 | 9.14 | 9.19 | 9.19 | 0.68% | 839,304 |
| Mar 3, 2026 | 9.31 | 9.30 | 9.06 | 9.13 | 9.13 | -2.65% | 1,472,447 |
| Mar 2, 2026 | 9.25 | 9.39 | 9.20 | 9.38 | 9.38 | -0.13% | 385,406 |
| Feb 27, 2026 | 9.20 | 9.40 | 9.22 | 9.39 | 9.39 | 2.12% | 583,083 |
| Feb 26, 2026 | 9.22 | 9.27 | 9.14 | 9.19 | 9.19 | -0.34% | 158,246 |
| Feb 25, 2026 | 9.25 | 9.30 | 9.19 | 9.22 | 9.22 | -0.65% | 4,638,352 |
| Feb 24, 2026 | 9.25 | 9.35 | 9.12 | 9.28 | 9.28 | 0.13% | 214,133 |
| Feb 23, 2026 | 9.29 | 9.33 | 9.24 | 9.27 | 9.27 | 0.89% | 838,391 |
| Feb 20, 2026 | 9.19 | 9.23 | 9.16 | 9.19 | 9.19 | -0.15% | 226,307 |
| Feb 19, 2026 | 9.07 | 9.22 | 8.98 | 9.20 | 9.20 | 1.63% | 1,952,873 |
| Feb 18, 2026 | 9.06 | 9.11 | 8.96 | 9.06 | 9.06 | -0.07% | 1,112,174 |
| Feb 17, 2026 | 9.04 | 9.09 | 8.99 | 9.06 | 9.06 | 0.01% | 580,940 |
| Feb 16, 2026 | 9.01 | 9.09 | 8.91 | 9.06 | 9.06 | 0.96% | 258,032 |
| Feb 13, 2026 | 8.97 | 9.04 | 8.94 | 8.98 | 8.97 | -0.59% | 1,137,662 |
| Feb 12, 2026 | 9.01 | 9.08 | 8.93 | 9.03 | 9.03 | -0.18% | 892,359 |
| Feb 11, 2026 | 9.02 | 9.05 | 8.96 | 9.04 | 9.04 | -0.02% | 5,029,812 |
| Feb 10, 2026 | 9.16 | 9.28 | 8.98 | 9.05 | 9.05 | -2.44% | 596,431 |
| Feb 9, 2026 | 9.35 | 9.44 | 9.17 | 9.27 | 9.27 | -0.61% | 247,942 |
| Feb 6, 2026 | 9.40 | 9.42 | 9.29 | 9.33 | 9.33 | -2.17% | 204,327 |
| 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 |