Sampo Oyj (LON:0HAG)
London · Delayed Price · Currency is GBP · Price in EUR 9.75
+0.24 (2.47%)
At close: Jul 17, 2026
LON:0HAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.58 | 9.76 | 9.54 | 9.75 | 9.75 | 2.47% | 3,578,546 |
| Jul 16, 2026 | 9.52 | 9.62 | 9.44 | 9.52 | 9.51 | -0.68% | 543,845 |
| Jul 15, 2026 | 9.62 | 9.71 | 9.45 | 9.58 | 9.58 | -0.08% | 528,005 |
| Jul 14, 2026 | 9.63 | 9.68 | 9.53 | 9.59 | 9.59 | -0.40% | 197,237 |
| Jul 13, 2026 | 9.61 | 9.69 | 9.46 | 9.63 | 9.63 | 0.17% | 1,255,695 |
| Jul 10, 2026 | 9.58 | 9.65 | 9.57 | 9.61 | 9.61 | 0.21% | 3,096,020 |
| Jul 9, 2026 | 9.59 | 9.65 | 9.53 | 9.59 | 9.59 | 1.74% | 1,215,987 |
| Jul 8, 2026 | 9.39 | 9.50 | 9.37 | 9.43 | 9.43 | 0.35% | 529,732 |
| Jul 7, 2026 | 9.29 | 9.43 | 9.29 | 9.39 | 9.39 | 0.75% | 439,839 |
| Jul 6, 2026 | 9.34 | 9.38 | 9.27 | 9.32 | 9.32 | -0.22% | 182,565 |
| Jul 3, 2026 | 9.36 | 9.38 | 9.27 | 9.34 | 9.34 | 0.78% | 81,798 |
| Jul 2, 2026 | 9.24 | 9.40 | 9.23 | 9.27 | 9.27 | 0.39% | 330,143 |
| Jul 1, 2026 | 9.20 | 9.28 | 9.11 | 9.23 | 9.23 | 0.44% | 466,723 |
| Jun 30, 2026 | 9.16 | 9.19 | 9.14 | 9.19 | 9.19 | 1.27% | 360,029 |
| Jun 29, 2026 | 9.11 | 9.19 | 9.04 | 9.08 | 9.08 | -0.91% | 7,488,865 |
| Jun 26, 2026 | 9.01 | 9.16 | 8.98 | 9.16 | 9.16 | 1.26% | 199,582 |
| Jun 25, 2026 | 9.02 | 9.10 | 8.97 | 9.05 | 9.05 | 0.42% | 71,283 |
| Jun 24, 2026 | 8.91 | 9.01 | 8.86 | 9.01 | 9.01 | 0.74% | 612,365 |
| Jun 23, 2026 | 9.08 | 9.08 | 8.83 | 8.94 | 8.94 | -1.82% | 2,717,085 |
| Jun 22, 2026 | 9.13 | 9.19 | 9.05 | 9.11 | 9.11 | 0.55% | 1,097,733 |
| Jun 19, 2026 | 9.05 | 9.06 | 8.96 | 9.06 | 9.06 | -0.31% | 2 |
| Jun 18, 2026 | 9.27 | 9.27 | 9.01 | 9.09 | 9.09 | -1.32% | 395,899 |
| Jun 17, 2026 | 9.10 | 9.21 | 9.03 | 9.21 | 9.21 | 1.30% | 1,060,576 |
| Jun 16, 2026 | 9.13 | 9.16 | 9.09 | 9.09 | 9.09 | 0.30% | 158,577 |
| Jun 15, 2026 | 9.11 | 9.12 | 9.01 | 9.07 | 9.06 | -0.01% | 942,470 |
| Jun 12, 2026 | 9.08 | 9.09 | 9.01 | 9.07 | 9.07 | 0.26% | 140,735 |
| Jun 11, 2026 | 9.02 | 9.11 | 9.01 | 9.04 | 9.04 | 0.89% | 6,233,208 |
| Jun 10, 2026 | 8.97 | 9.03 | 8.92 | 8.96 | 8.96 | -0.11% | 2,649,825 |
| Jun 9, 2026 | 8.89 | 9.01 | 8.79 | 8.97 | 8.97 | 0.99% | 537,319 |
| Jun 8, 2026 | 8.94 | 8.95 | 8.83 | 8.88 | 8.88 | 0.02% | 310,438 |
| Jun 5, 2026 | 8.89 | 8.95 | 8.83 | 8.88 | 8.88 | -0.27% | 2,910,072 |
| Jun 4, 2026 | 8.90 | 8.94 | 8.85 | 8.91 | 8.91 | -0.50% | 3,224,412 |
| Jun 3, 2026 | 8.95 | 9.00 | 8.89 | 8.95 | 8.95 | 0.82% | 1,795,655 |
| Jun 2, 2026 | 9.04 | 9.11 | 8.88 | 8.88 | 8.88 | -0.78% | 1,024,533 |
| Jun 1, 2026 | 9.08 | 9.15 | 8.93 | 8.95 | 8.95 | -1.28% | 593,320 |
| May 29, 2026 | 9.11 | 9.19 | 9.00 | 9.06 | 9.06 | 0.35% | 685,424 |
| May 28, 2026 | 9.22 | 9.27 | 9.03 | 9.03 | 9.03 | -2.99% | 995,604 |
| May 27, 2026 | 9.29 | 9.71 | 9.23 | 9.31 | 9.31 | 1.61% | 3,546,291 |
| May 26, 2026 | 9.30 | 9.36 | 9.16 | 9.16 | 9.16 | -1.37% | 698,225 |
| May 25, 2026 | 9.39 | 9.39 | 9.26 | 9.29 | 9.29 | 0.77% | 283,202 |
| May 22, 2026 | 9.24 | 9.26 | 9.20 | 9.22 | 9.22 | -0.60% | 2,201,632 |
| May 21, 2026 | 9.22 | 9.32 | 9.23 | 9.28 | 9.28 | 0.64% | 159,555 |
| May 20, 2026 | 9.22 | 9.28 | 9.20 | 9.22 | 9.22 | -0.33% | 369,746 |
| May 19, 2026 | 9.16 | 9.27 | 9.17 | 9.25 | 9.25 | 1.28% | 469,898 |
| May 18, 2026 | 8.96 | 9.17 | 8.90 | 9.13 | 9.13 | 1.67% | 615,925 |
| May 15, 2026 | 8.94 | 9.02 | 8.90 | 8.98 | 8.98 | -0.40% | 146,803 |
| May 14, 2026 | 8.98 | 9.06 | 8.87 | 9.02 | 9.02 | 1.74% | 15 |
| May 13, 2026 | 8.95 | 9.04 | 8.84 | 8.86 | 8.86 | -0.57% | 1,151,532 |
| May 12, 2026 | 8.87 | 8.97 | 8.83 | 8.91 | 8.91 | -0.15% | 525,566 |
| May 11, 2026 | 8.84 | 8.94 | 8.74 | 8.93 | 8.93 | 0.36% | 3,451,526 |