Sampo Oyj (LON:0HAG)
London · Delayed Price · Currency is GBP · Price in EUR 8.88
-0.03 (-0.36%)
At close: May 13, 2026
LON:0HAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 8.95 | 9.04 | 8.84 | 8.96 | 8.96 | 0.50% | 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 |
| May 8, 2026 | 8.93 | 8.93 | 8.84 | 8.89 | 8.89 | -0.36% | 2,286,411 |
| May 7, 2026 | 8.99 | 9.00 | 8.90 | 8.93 | 8.93 | -0.76% | 1,085,652 |
| May 6, 2026 | 9.06 | 9.21 | 8.95 | 8.99 | 8.99 | 1.70% | 1,672,220 |
| May 5, 2026 | 8.69 | 8.84 | 8.71 | 8.84 | 8.84 | 0.73% | 2,300,102 |
| May 4, 2026 | 8.83 | 8.95 | 8.69 | 8.78 | 8.78 | 0.11% | 718,970 |
| Apr 30, 2026 | 8.68 | 8.85 | 8.55 | 8.77 | 8.77 | 0.67% | 2,832,892 |
| Apr 29, 2026 | 8.80 | 8.89 | 8.69 | 8.71 | 8.71 | -1.50% | 710,703 |
| Apr 28, 2026 | 8.93 | 9.00 | 8.66 | 8.85 | 8.85 | -0.80% | 2,148,407 |
| Apr 27, 2026 | 9.01 | 9.10 | 8.92 | 8.92 | 8.92 | -1.20% | 17,059,150 |
| Apr 24, 2026 | 9.05 | 9.06 | 8.94 | 9.02 | 9.02 | -1.20% | 3,100,057 |
| Apr 23, 2026 | 9.01 | 9.13 | 8.95 | 9.13 | 9.13 | -2.77% | 317,243 |
| Apr 22, 2026 | 9.30 | 9.40 | 9.31 | 9.39 | 9.03 | 0.62% | 7,632,324 |
| Apr 21, 2026 | 9.36 | 9.39 | 9.23 | 9.34 | 8.98 | -1.10% | 1,088,961 |
| Apr 20, 2026 | 9.30 | 9.44 | 9.27 | 9.44 | 9.08 | 0.66% | 271,564 |
| Apr 17, 2026 | 9.39 | 9.41 | 9.28 | 9.38 | 9.02 | -0.28% | 1,198,242 |
| Apr 16, 2026 | 9.40 | 9.49 | 9.34 | 9.40 | 9.04 | 0.02% | 129,134 |
| Apr 15, 2026 | 9.37 | 9.44 | 9.24 | 9.40 | 9.04 | 0.23% | 119,536 |
| Apr 14, 2026 | 9.40 | 9.48 | 9.32 | 9.38 | 9.02 | 0.58% | 912,939 |
| Apr 13, 2026 | 9.29 | 9.36 | 9.08 | 9.33 | 8.97 | -0.81% | 47,315,450 |
| Apr 10, 2026 | 9.37 | 9.49 | 9.30 | 9.40 | 9.04 | 0.35% | 27,960,430 |
| Apr 9, 2026 | 9.35 | 9.42 | 9.33 | 9.37 | 9.01 | 0.87% | 305,080 |
| Apr 8, 2026 | 9.41 | 9.81 | 9.22 | 9.29 | 8.93 | 0.30% | 765,783 |
| Apr 7, 2026 | 9.32 | 9.34 | 9.19 | 9.26 | 8.90 | 0.17% | 622,678 |
| Apr 2, 2026 | 9.19 | 9.34 | 9.07 | 9.24 | 8.89 | -0.16% | 554,625 |
| Apr 1, 2026 | 9.28 | 9.46 | 9.20 | 9.26 | 8.90 | -0.16% | 520,260 |
| Mar 31, 2026 | 9.27 | 9.31 | 9.19 | 9.27 | 8.92 | 1.43% | 343,476 |
| Mar 30, 2026 | 9.07 | 9.20 | 9.04 | 9.14 | 8.79 | 0.49% | 399,410 |
| Mar 27, 2026 | 9.12 | 9.15 | 9.03 | 9.10 | 8.75 | 0.05% | 262,713 |
| Mar 26, 2026 | 9.17 | 9.18 | 9.04 | 9.09 | 8.74 | -0.66% | 552,485 |
| Mar 25, 2026 | 9.17 | 9.21 | 9.12 | 9.15 | 8.80 | 0.80% | 409,235 |
| Mar 24, 2026 | 9.13 | 9.19 | 9.02 | 9.08 | 8.73 | 0.32% | 578,535 |
| Mar 23, 2026 | 9.08 | 9.25 | 8.99 | 9.05 | 8.70 | -1.66% | 296,799 |
| Mar 20, 2026 | 9.37 | 9.41 | 9.20 | 9.20 | 8.85 | -1.60% | 904,368 |
| Mar 19, 2026 | 9.51 | 9.52 | 9.28 | 9.35 | 8.99 | -2.50% | 385,233 |
| Mar 18, 2026 | 9.58 | 9.71 | 9.50 | 9.59 | 9.22 | 0.51% | 798,562 |
| Mar 17, 2026 | 9.47 | 9.58 | 9.36 | 9.55 | 9.18 | 0.79% | 476,537 |
| Mar 16, 2026 | 9.32 | 9.47 | 9.30 | 9.47 | 9.10 | 2.07% | 920,208 |
| Mar 13, 2026 | 9.26 | 9.36 | 9.24 | 9.28 | 8.92 | 0.99% | 285,150 |
| Mar 12, 2026 | 9.16 | 9.26 | 9.11 | 9.19 | 8.83 | 0.28% | 553,100 |
| Mar 11, 2026 | 9.19 | 9.23 | 9.14 | 9.16 | 8.81 | -0.53% | 1,264,873 |
| Mar 10, 2026 | 9.27 | 9.35 | 9.20 | 9.21 | 8.85 | 0.24% | 698,800 |
| Mar 9, 2026 | 9.12 | 9.24 | 8.79 | 9.19 | 8.83 | -0.58% | 560,608 |
| Mar 6, 2026 | 9.18 | 9.24 | 9.05 | 9.24 | 8.88 | 1.10% | 184,158 |
| Mar 5, 2026 | 9.21 | 9.25 | 9.12 | 9.14 | 8.79 | -0.53% | 834,932 |
| Mar 4, 2026 | 9.14 | 9.26 | 9.14 | 9.19 | 8.83 | 0.68% | 839,304 |
| Mar 3, 2026 | 9.31 | 9.30 | 9.06 | 9.13 | 8.78 | -2.65% | 1,472,447 |
| Mar 2, 2026 | 9.25 | 9.39 | 9.20 | 9.38 | 9.01 | -0.13% | 385,406 |