Sampo Oyj (LON:0HAG)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 9.24
+0.05 (0.53%)
At close: Oct 22, 2026
LON:0HAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 9.22 | 9.22 | 9.16 | 9.24 | 9.24 | 0.53% | 222,657 |
| Oct 21, 2026 | 9.15 | 9.21 | 9.13 | 9.19 | 9.19 | 0.50% | 1,331,247 |
| Oct 20, 2026 | 9.09 | 9.15 | 9.05 | 9.14 | 9.14 | 0.48% | 349,367 |
| Oct 19, 2026 | 9.06 | 9.10 | 9.04 | 9.10 | 9.10 | 0.18% | 93,985 |
| Oct 16, 2026 | 8.99 | 9.08 | 8.99 | 9.08 | 9.08 | 0.87% | 3,838,117 |
| Oct 15, 2026 | 8.95 | 9.01 | 8.96 | 9.01 | 9.01 | 0.76% | 594,988 |
| Oct 14, 2026 | 8.89 | 8.94 | 8.86 | 8.94 | 8.94 | 0.25% | 271,065 |
| Oct 13, 2026 | 8.87 | 8.96 | 8.86 | 8.92 | 8.92 | 0.54% | 547,681 |
| Oct 12, 2026 | 8.82 | 8.87 | 8.81 | 8.87 | 8.87 | 0.57% | 6,281,069 |
| Oct 9, 2026 | 8.77 | 8.84 | 8.79 | 8.82 | 8.82 | 1.17% | 472,772 |
| Oct 8, 2026 | 8.70 | 8.79 | 8.68 | 8.72 | 8.72 | -0.34% | 217,362 |
| Oct 7, 2026 | 8.75 | 8.76 | 8.68 | 8.75 | 8.75 | -0.43% | 814,657 |
| Oct 6, 2026 | 8.85 | 8.87 | 8.77 | 8.78 | 8.78 | -0.48% | 206,269 |
| Oct 5, 2026 | 8.86 | 8.89 | 8.81 | 8.83 | 8.83 | 0.11% | 298,535 |
| Oct 2, 2026 | 8.83 | 8.86 | 8.74 | 8.82 | 8.82 | 0.05% | 171,505 |
| Oct 1, 2026 | 8.73 | 8.86 | 8.64 | 8.81 | 8.81 | 1.12% | 535,993 |
| Sep 30, 2026 | 8.77 | 8.82 | 8.71 | 8.71 | 8.71 | -0.62% | 432,643 |
| Sep 29, 2026 | 8.86 | 8.88 | 8.77 | 8.77 | 8.77 | -1.75% | 546,344 |
| Sep 28, 2026 | 8.89 | 8.92 | 8.82 | 8.92 | 8.92 | 1.23% | 556,656 |
| Sep 25, 2026 | 8.89 | 8.92 | 8.80 | 8.82 | 8.82 | 0.43% | 664,531 |
| Sep 24, 2026 | 8.81 | 8.83 | 8.70 | 8.78 | 8.78 | -0.24% | 988,229 |
| Sep 23, 2026 | 8.99 | 9.02 | 8.80 | 8.80 | 8.80 | -5.70% | 3,137,160 |
| Sep 22, 2026 | 9.39 | 9.43 | 9.20 | 9.33 | 9.33 | -0.67% | 531,788 |
| Sep 21, 2026 | 9.43 | 9.49 | 9.38 | 9.40 | 9.40 | -0.12% | 970,277 |
| Sep 18, 2026 | 9.49 | 9.49 | 9.37 | 9.41 | 9.41 | -0.91% | 919,548 |
| Sep 17, 2026 | 9.46 | 9.52 | 9.44 | 9.49 | 9.49 | 1.08% | 386,642 |
| Sep 16, 2026 | 9.41 | 9.43 | 9.38 | 9.39 | 9.39 | -0.16% | 401,178 |
| Sep 15, 2026 | 9.40 | 9.45 | 9.36 | 9.41 | 9.41 | -0.56% | 1,035,425 |
| Sep 14, 2026 | 9.44 | 9.53 | 9.38 | 9.46 | 9.46 | 0.35% | 209,419 |
| Sep 11, 2026 | 9.41 | 9.52 | 9.39 | 9.43 | 9.43 | 0.34% | 1,612,528 |
| Sep 10, 2026 | 9.40 | 9.48 | 9.39 | 9.39 | 9.39 | -0.21% | 190,958 |
| Sep 9, 2026 | 9.51 | 9.51 | 9.36 | 9.41 | 9.41 | -1.47% | 439,144 |
| Sep 8, 2026 | 9.62 | 9.63 | 9.50 | 9.55 | 9.55 | -0.71% | 92,044 |
| Sep 7, 2026 | 9.68 | 9.70 | 9.61 | 9.62 | 9.62 | -0.92% | 374,193 |
| Sep 4, 2026 | 9.75 | 9.76 | 9.68 | 9.71 | 9.71 | -0.35% | 376,394 |
| Sep 3, 2026 | 9.78 | 9.80 | 9.71 | 9.75 | 9.75 | -0.33% | 1,888,643 |
| Sep 2, 2026 | 9.80 | 9.84 | 9.73 | 9.78 | 9.78 | 0.41% | 197,321 |
| Sep 1, 2026 | 9.76 | 9.86 | 9.74 | 9.74 | 9.74 | -0.81% | 1,109,708 |
| Aug 31, 2026 | 9.84 | 9.87 | 9.73 | 9.82 | 9.82 | -0.43% | 199,899 |
| Aug 28, 2026 | 9.83 | 9.88 | 9.83 | 9.86 | 9.86 | 0.64% | 141,752 |
| Aug 27, 2026 | 9.84 | 9.88 | 9.76 | 9.80 | 9.80 | -0.62% | 900,778 |
| Aug 26, 2026 | 9.82 | 9.87 | 9.81 | 9.86 | 9.86 | 0.23% | 385,687 |
| Aug 25, 2026 | 9.77 | 9.85 | 9.76 | 9.84 | 9.84 | 0.53% | 1,560,402 |
| Aug 24, 2026 | 9.71 | 9.78 | 9.70 | 9.78 | 9.78 | 0.76% | 1,323,261 |
| Aug 21, 2026 | 9.62 | 9.71 | 9.62 | 9.71 | 9.71 | 0.96% | 2,293,641 |
| Aug 20, 2026 | 9.56 | 9.62 | 9.52 | 9.62 | 9.62 | 0.71% | 761,982 |
| Aug 19, 2026 | 9.70 | 9.72 | 9.55 | 9.55 | 9.55 | -1.63% | 2,143,933 |
| Aug 18, 2026 | 9.72 | 9.71 | 9.64 | 9.71 | 9.71 | 0.17% | 668,883 |
| Aug 17, 2026 | 9.72 | 9.75 | 9.66 | 9.69 | 9.69 | -0.19% | 233,914 |
| Aug 14, 2026 | 9.63 | 9.74 | 9.63 | 9.71 | 9.71 | 0.31% | 94,743 |