Sampo Oyj (LON:0HAG)
London · Delayed Price · Currency is GBP · Price in EUR 9.45
-0.10 (-1.00%)
At close: Aug 11, 2026
LON:0HAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |