Sampo Oyj (BIT:1SAMP)
Italy
· Delayed Price · Currency is EUR 9.43
-0.34 (-3.46%)
At close: Apr 27, 2026
Sampo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -3.46% | - |
| Apr 24, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | 200 |
| Apr 23, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | - |
| Apr 22, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.41 | - | - |
| Apr 21, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.41 | -4.14% | - |
| Apr 20, 2026 | 9.92 | 9.92 | 9.92 | 10.19 | 9.81 | 7.81% | 200 |
| Apr 17, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.10 | - | - |
| Apr 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.10 | - | - |
| Apr 15, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.10 | - | - |
| Apr 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.10 | - | - |
| Apr 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.10 | - | - |
| Apr 10, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.10 | - | - |
| Apr 9, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.10 | 4.01% | - |
| Apr 8, 2026 | 8.76 | 9.10 | 8.76 | 9.09 | 8.75 | -1.41% | 328 |
| Apr 7, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 8.88 | - | - |
| Apr 2, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 8.88 | - | - |
| Apr 1, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 8.88 | -1.98% | - |
| Mar 31, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.06 | 3.05% | - |
| Mar 30, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 8.79 | - | - |
| Mar 27, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 8.79 | - | - |
| Mar 26, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 8.79 | - | - |
| Mar 25, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 8.79 | - | - |
| Mar 24, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 8.79 | -3.98% | - |
| Mar 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.15 | -0.17% | - |
| Mar 20, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.17 | 0.23% | - |
| Mar 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.15 | - | - |
| Mar 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.15 | -0.17% | - |
| Mar 17, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.16 | 0.02% | - |
| Mar 16, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.16 | 4.57% | - |
| Mar 13, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.76 | 0.64% | - |
| Mar 12, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.70 | - | - |
| Mar 11, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.70 | -0.64% | - |
| Mar 10, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.76 | 0.44% | - |
| Mar 9, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.72 | -0.72% | - |
| Mar 6, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 8.79 | -3.12% | - |
| Mar 5, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.07 | 0.51% | - |
| Mar 4, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.02 | 0.06% | - |
| Mar 3, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.02 | 0.47% | - |
| Mar 2, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 8.97 | - | - |
| Feb 27, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 8.97 | -0.02% | - |
| Feb 26, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 8.98 | 0.41% | - |
| Feb 25, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 8.94 | -0.02% | - |
| Feb 24, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 8.94 | 0.63% | - |
| Feb 23, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 8.89 | 0.59% | - |
| Feb 20, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 8.83 | 0.57% | - |
| Feb 19, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 8.78 | 0.75% | - |
| Feb 18, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.72 | - | - |
| Feb 17, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.72 | -0.31% | - |
| Feb 16, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 8.75 | 0.89% | - |
| Feb 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.67 | -1.10% | - |
| Feb 12, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.76 | -0.07% | - |
| Feb 11, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 8.77 | 0.53% | - |
| Feb 10, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.72 | -2.12% | - |
| Feb 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.91 | -0.88% | - |
| Feb 6, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 8.99 | -0.72% | - |
| Feb 5, 2026 | 9.36 | 9.36 | 9.36 | 9.40 | 9.06 | -1.90% | 50 |
| Feb 4, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.23 | 0.82% | - |
| Feb 3, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.16 | 0.59% | - |
| Feb 2, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.10 | 0.42% | - |
| Jan 30, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.07 | - | - |
| Jan 29, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.07 | 0.41% | - |
| Jan 28, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.03 | -1.08% | - |
| Jan 27, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.13 | -0.80% | - |
| Jan 26, 2026 | 9.79 | 9.79 | 9.79 | 9.55 | 9.20 | 0.19% | 511 |
| Jan 23, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.18 | -2.83% | - |
| Jan 22, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.45 | -0.16% | - |
| Jan 21, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.47 | -0.85% | - |
| Jan 20, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.55 | 0.71% | - |
| Jan 19, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.48 | -0.06% | - |
| Jan 16, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.49 | -0.55% | - |
| Jan 15, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.54 | 0.24% | - |
| Jan 14, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.51 | 0.06% | - |
| Jan 13, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.51 | -0.10% | - |
| Jan 12, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.52 | 0.59% | - |
| Jan 9, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.46 | 0.14% | - |
| Jan 8, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.45 | -3.11% | - |
| Jan 7, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 9.75 | -1.41% | - |
| Jan 6, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 9.89 | 0.54% | - |
| Jan 5, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 9.84 | -2.53% | - |
| Jan 2, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.09 | 0.43% | - |
| Dec 30, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.05 | - | - |
| Dec 29, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.05 | - | - |
| Dec 23, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.05 | 0.63% | - |
| Dec 22, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 9.99 | 0.63% | - |
| Dec 19, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 9.93 | 0.98% | - |
| Dec 18, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 9.83 | 1.49% | - |
| Dec 17, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.68 | 0.89% | - |
| Dec 16, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.60 | 0.83% | - |
| Dec 15, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.52 | -0.34% | - |
| Dec 12, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.55 | -0.30% | - |
| Dec 11, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.58 | -1.55% | - |
| Dec 10, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 9.73 | 0.85% | - |
| Dec 9, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.65 | -4.21% | - |
| Dec 8, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.07 | -0.14% | - |
| Dec 5, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.09 | -2.56% | - |
| Dec 4, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.35 | 2.92% | - |
| Dec 3, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.06 | 4.19% | - |
| Dec 2, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 9.66 | -4.25% | - |
| Dec 1, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.08 | 4.54% | - |
| Nov 28, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.65 | 0.33% | - |