Sampo Oyj (LON:0HAG)
London · Delayed Price · Currency is GBP · Price in EUR 9.75
-0.03 (-0.33%)
At close: Sep 3, 2026
LON:0HAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 9.61 | 9.73 | 9.61 | 9.68 | 9.68 | 1.07% | 343,478 |
| Aug 12, 2026 | 9.53 | 9.60 | 9.47 | 9.58 | 9.58 | 1.38% | 4,219,531 |
| Aug 11, 2026 | 9.52 | 9.55 | 9.44 | 9.45 | 9.45 | -1.00% | 177,827 |
| Aug 10, 2026 | 9.60 | 9.68 | 9.50 | 9.54 | 9.54 | -0.86% | 112,777 |
| Aug 7, 2026 | 9.58 | 9.66 | 9.55 | 9.63 | 9.63 | 0.49% | 193,606 |
| Aug 6, 2026 | 9.52 | 9.61 | 9.55 | 9.58 | 9.58 | 0.94% | 171,978 |
| Aug 5, 2026 | 9.46 | 9.53 | 9.39 | 9.49 | 9.49 | 0.59% | 2,271,998 |
| Aug 4, 2026 | 9.44 | 9.46 | 9.38 | 9.43 | 9.43 | -1.65% | 1,529,930 |
| Aug 3, 2026 | 9.60 | 9.76 | 9.51 | 9.59 | 9.59 | -0.33% | 639,162 |
| Jul 31, 2026 | 9.61 | 9.76 | 9.56 | 9.62 | 9.62 | -0.70% | 561,603 |
| Jul 30, 2026 | 9.61 | 9.70 | 9.58 | 9.69 | 9.69 | 1.59% | 481,729 |
| Jul 29, 2026 | 9.63 | 9.65 | 9.53 | 9.54 | 9.54 | -1.15% | 530,844 |
| Jul 28, 2026 | 9.65 | 9.71 | 9.60 | 9.65 | 9.65 | 0.13% | 1,398,114 |
| Jul 27, 2026 | 9.63 | 9.78 | 9.62 | 9.64 | 9.64 | 0.13% | 276,677 |
| Jul 24, 2026 | 9.59 | 9.63 | 9.52 | 9.63 | 9.63 | -0.25% | 2,064,150 |
| Jul 23, 2026 | 9.66 | 9.70 | 9.56 | 9.65 | 9.65 | -0.82% | 702,889 |
| Jul 22, 2026 | 9.58 | 9.75 | 9.58 | 9.73 | 9.73 | 1.21% | 2,465,914 |
| Jul 21, 2026 | 9.66 | 9.69 | 9.57 | 9.61 | 9.61 | -1.06% | 179,905 |
| Jul 20, 2026 | 9.66 | 9.72 | 9.61 | 9.72 | 9.72 | -0.35% | 745,441 |
| 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 |