Sampo Oyj (LON:0HAG)
London · Delayed Price · Currency is GBP · Price in EUR 8.82
+0.04 (0.43%)
At close: Sep 25, 2026
LON:0HAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |