Sampo Oyj (STO:SAMPO.SDB)
Sweden · Delayed Price · Currency is SEK 109.00
+0.20 (0.18%)
Dec 5, 2025, 1:03 PM CET
Sampo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 109.40 | 109.60 | 108.40 | 109.00 | 109.00 | 0.18% | 6,525 |
| Dec 4, 2025 | 109.20 | 109.60 | 108.40 | 108.80 | 108.80 | - | 27,425 |
| Dec 3, 2025 | 110.80 | 110.80 | 108.80 | 108.80 | 108.80 | -1.45% | 11,381 |
| Dec 2, 2025 | 110.00 | 111.20 | 109.80 | 110.40 | 110.40 | -0.90% | 21,328 |
| Dec 1, 2025 | 111.00 | 111.60 | 110.80 | 111.40 | 111.40 | 0.18% | 16,265 |
| Nov 28, 2025 | 112.60 | 113.20 | 111.20 | 111.20 | 111.20 | -0.54% | 20,589 |
| Nov 27, 2025 | 112.00 | 112.80 | 111.40 | 111.80 | 111.80 | 0.36% | 16,955 |
| Nov 26, 2025 | 111.60 | 112.40 | 111.00 | 111.40 | 111.40 | - | 36,936 |
| Nov 25, 2025 | 111.20 | 111.80 | 110.60 | 111.40 | 111.40 | 0.54% | 14,099 |
| Nov 24, 2025 | 110.40 | 111.40 | 109.40 | 110.80 | 110.80 | 0.36% | 13,955 |
| Nov 21, 2025 | 110.20 | 110.60 | 109.60 | 110.40 | 110.40 | 0.18% | 8,778 |
| Nov 20, 2025 | 109.40 | 110.60 | 109.00 | 110.20 | 110.20 | 1.29% | 41,834 |
| Nov 19, 2025 | 108.00 | 109.60 | 108.00 | 108.80 | 108.80 | 0.74% | 22,849 |
| Nov 18, 2025 | 109.60 | 109.60 | 107.80 | 108.00 | 108.00 | -1.28% | 32,789 |
| Nov 17, 2025 | 109.00 | 109.60 | 108.60 | 109.40 | 109.40 | 0.37% | 30,167 |
| Nov 14, 2025 | 109.40 | 110.20 | 108.80 | 109.00 | 109.00 | -0.37% | 67,086 |
| Nov 13, 2025 | 109.20 | 109.40 | 108.40 | 109.40 | 109.40 | 0.55% | 16,260 |
| Nov 12, 2025 | 108.40 | 109.40 | 108.00 | 108.80 | 108.80 | - | 21,460 |
| Nov 11, 2025 | 107.20 | 108.80 | 107.20 | 108.80 | 108.80 | 1.49% | 9,360 |
| Nov 10, 2025 | 109.00 | 109.00 | 107.00 | 107.20 | 107.20 | -0.56% | 33,889 |
| Nov 7, 2025 | 108.60 | 109.40 | 107.60 | 107.80 | 107.80 | -0.92% | 22,368 |
| Nov 6, 2025 | 107.40 | 109.20 | 106.60 | 108.80 | 108.80 | 1.12% | 57,583 |
| Nov 5, 2025 | 108.00 | 108.00 | 104.00 | 107.60 | 107.60 | -0.19% | 153,139 |
| Nov 4, 2025 | 106.00 | 107.80 | 105.00 | 107.80 | 107.80 | 1.70% | 39,606 |
| Nov 3, 2025 | 106.20 | 106.40 | 105.60 | 106.00 | 106.00 | -0.19% | 27,892 |
| Oct 31, 2025 | 107.40 | 107.40 | 106.20 | 106.20 | 106.20 | -1.30% | 14,403 |
| Oct 30, 2025 | 106.40 | 107.60 | 106.40 | 107.60 | 107.60 | 1.32% | 12,302 |
| Oct 29, 2025 | 107.20 | 107.20 | 105.80 | 106.20 | 106.20 | -0.38% | 19,512 |
| Oct 28, 2025 | 108.00 | 108.00 | 106.20 | 106.60 | 106.60 | -0.93% | 20,271 |
| Oct 27, 2025 | 107.00 | 107.60 | 106.20 | 107.60 | 107.60 | 0.56% | 32,063 |
| Oct 24, 2025 | 107.00 | 107.20 | 105.40 | 107.00 | 107.00 | 0.75% | 10,026 |
| Oct 23, 2025 | 106.80 | 107.00 | 106.20 | 106.20 | 106.20 | - | 29,644 |
| Oct 22, 2025 | 105.80 | 106.20 | 105.40 | 106.20 | 106.20 | 0.57% | 13,911 |
| Oct 21, 2025 | 106.00 | 106.40 | 105.40 | 105.60 | 105.60 | 0.19% | 25,392 |
| Oct 20, 2025 | 106.00 | 106.20 | 105.20 | 105.40 | 105.40 | - | 25,353 |
| Oct 17, 2025 | 106.60 | 106.60 | 105.20 | 105.40 | 105.40 | -0.75% | 24,381 |
| Oct 16, 2025 | 108.20 | 108.20 | 106.20 | 106.20 | 106.20 | -1.48% | 28,675 |
| Oct 15, 2025 | 109.00 | 109.40 | 107.80 | 107.80 | 107.80 | -1.10% | 13,231 |
| Oct 14, 2025 | 107.20 | 109.20 | 107.20 | 109.00 | 109.00 | 1.87% | 39,067 |
| Oct 13, 2025 | 109.00 | 109.20 | 107.00 | 107.00 | 107.00 | -1.83% | 16,221 |
| Oct 10, 2025 | 109.40 | 109.80 | 108.80 | 109.00 | 109.00 | -0.18% | 345,807 |
| Oct 9, 2025 | 109.00 | 109.60 | 108.80 | 109.20 | 109.20 | 0.55% | 26,179 |
| Oct 8, 2025 | 107.20 | 108.80 | 107.20 | 108.60 | 108.60 | 1.50% | 12,962 |
| Oct 7, 2025 | 106.20 | 107.40 | 105.80 | 107.00 | 107.00 | 0.94% | 22,392 |
| Oct 6, 2025 | 105.80 | 106.60 | 105.60 | 106.00 | 106.00 | 0.19% | 36,686 |
| Oct 3, 2025 | 105.80 | 106.20 | 104.40 | 105.80 | 105.80 | - | 20,328 |
| Oct 2, 2025 | 107.40 | 107.60 | 105.40 | 105.80 | 105.80 | -1.49% | 25,047 |
| Oct 1, 2025 | 108.00 | 108.20 | 106.60 | 107.40 | 107.40 | -0.74% | 21,438 |
| Sep 30, 2025 | 108.00 | 108.20 | 107.00 | 108.20 | 108.20 | 0.37% | 11,184 |
| Sep 29, 2025 | 107.20 | 108.00 | 106.80 | 107.80 | 107.80 | 0.56% | 11,333 |