Sampo Oyj (ETR:SMP0)
Germany
· Delayed Price · Currency is EUR 9.19
+0.09 (0.95%)
At close: Mar 4, 2026
Sampo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.95% | - |
| Mar 3, 2026 | 9.14 | 9.14 | 9.10 | 9.10 | 9.10 | -2.49% | 10,000 |
| Mar 2, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.49% | - |
| Feb 27, 2026 | 9.34 | 9.38 | 9.32 | 9.38 | 9.38 | 1.78% | 136 |
| Feb 26, 2026 | 9.17 | 9.21 | 9.17 | 9.21 | 9.21 | -0.15% | 1,000 |
| Feb 25, 2026 | 9.24 | 9.24 | 9.23 | 9.23 | 9.23 | 0.17% | 7 |
| Feb 24, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.65% | - |
| Feb 23, 2026 | 9.28 | 9.30 | 9.27 | 9.27 | 9.27 | 0.78% | 2,318 |
| Feb 20, 2026 | 9.19 | 9.20 | 9.19 | 9.20 | 9.20 | 1.70% | 1,106 |
| Feb 18, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.53% | - |
| Feb 17, 2026 | 9.07 | 9.07 | 9.00 | 9.00 | 9.00 | 0.58% | 2,092 |
| Feb 13, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -0.09% | 1,100 |
| Feb 11, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -2.82% | 2,220 |
| Feb 9, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -4.54% | - |
| Feb 4, 2026 | 9.59 | 9.65 | 9.59 | 9.65 | 9.65 | 1.34% | 600 |
| Feb 3, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.32% | - |
| Feb 2, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.79% | - |
| Jan 30, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.19% | - |
| Jan 29, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.43% | 200 |
| Jan 28, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.21% | - |
| Jan 27, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.75% | - |
| Jan 26, 2026 | 9.37 | 9.37 | 9.28 | 9.31 | 9.31 | -5.00% | 1,850 |
| Jan 22, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.12% | 6 |
| Jan 21, 2026 | 9.82 | 9.82 | 9.79 | 9.79 | 9.79 | -0.43% | 755 |
| Jan 20, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.07% | - |
| Jan 19, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.72% | 20 |
| Jan 16, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 3 |
| Jan 15, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1.01% | - |
| Jan 14, 2026 | 9.85 | 9.92 | 9.85 | 9.92 | 9.92 | 0.43% | 2,000 |
| Jan 13, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.76% | - |
| Jan 12, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.38% | 656 |
| Jan 9, 2026 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | -0.89% | 440 |
| Jan 8, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | -1.77% | 1,200 |
| Jan 6, 2026 | 10.15 | 10.19 | 10.15 | 10.19 | 10.19 | -0.49% | 450 |
| Jan 5, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.15% | - |
| Jan 2, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.87% | - |
| Dec 30, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.53% | - |
| Dec 29, 2025 | 10.26 | 10.29 | 10.25 | 10.29 | 10.29 | 0.15% | 111 |
| Dec 23, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.05% | - |
| Dec 22, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 1.28% | - |
| Dec 19, 2025 | 10.28 | 10.28 | 10.14 | 10.14 | 10.14 | -0.73% | 1,486 |
| Dec 18, 2025 | 10.18 | 10.21 | 10.18 | 10.21 | 10.21 | 0.74% | 29 |
| Dec 17, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.00% | - |
| Dec 16, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.41% | - |
| Dec 15, 2025 | 9.98 | 9.99 | 9.96 | 9.99 | 9.99 | 0.66% | 15,029 |
| Dec 12, 2025 | 10.01 | 10.01 | 9.93 | 9.93 | 9.93 | -0.87% | 1 |
| Dec 11, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | -0.30% | 894 |
| Dec 10, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.15% | - |
| Dec 9, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.76% | - |
| Dec 8, 2025 | 9.95 | 9.98 | 9.95 | 9.98 | 9.98 | 0.52% | 7 |
| Dec 5, 2025 | 9.96 | 9.96 | 9.93 | 9.93 | 9.93 | -0.22% | 2,225 |
| Dec 4, 2025 | 9.92 | 9.95 | 9.90 | 9.95 | 9.95 | -0.32% | 37,529 |
| Dec 3, 2025 | 10.00 | 10.01 | 9.99 | 9.99 | 9.99 | -1.13% | 1,098 |
| Dec 2, 2025 | 10.09 | 10.10 | 10.08 | 10.10 | 10.10 | -0.54% | 13 |
| Dec 1, 2025 | 10.15 | 10.16 | 10.13 | 10.16 | 10.16 | 0.20% | 24 |
| Nov 28, 2025 | 10.16 | 10.18 | 10.14 | 10.14 | 10.14 | -0.39% | 2,667 |
| Nov 27, 2025 | 10.22 | 10.22 | 10.18 | 10.18 | 10.18 | 0.49% | 8 |
| Nov 26, 2025 | 10.17 | 10.19 | 10.13 | 10.13 | 10.13 | 0.20% | 7,942 |
| Nov 25, 2025 | 10.09 | 10.11 | 10.09 | 10.11 | 10.11 | -0.54% | 490 |
| Nov 24, 2025 | 10.10 | 10.16 | 10.10 | 10.16 | 10.16 | 1.97% | 35,239 |
| Nov 21, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.36% | - |
| Nov 20, 2025 | 9.99 | 10.05 | 9.99 | 10.00 | 10.00 | 1.24% | 1,015 |
| Nov 19, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.16% | - |
| Nov 18, 2025 | 9.88 | 9.88 | 9.86 | 9.86 | 9.86 | -1.24% | 9 |
| Nov 17, 2025 | 9.96 | 9.99 | 9.96 | 9.99 | 9.99 | 0.30% | 14 |
| Nov 14, 2025 | 10.03 | 10.03 | 9.96 | 9.96 | 9.96 | -0.74% | 1,015 |
| Nov 13, 2025 | 9.95 | 10.03 | 9.95 | 10.03 | 10.03 | 0.80% | 911 |
| Nov 12, 2025 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 0.20% | 103 |
| Nov 11, 2025 | 9.85 | 9.93 | 9.85 | 9.93 | 9.93 | 1.87% | 20 |
| Nov 10, 2025 | 9.77 | 9.77 | 9.75 | 9.75 | 9.75 | -1.32% | 22 |
| Nov 7, 2025 | 9.77 | 9.88 | 9.77 | 9.88 | 9.88 | 0.43% | 544 |
| Nov 6, 2025 | 9.78 | 9.85 | 9.78 | 9.84 | 9.84 | 0.61% | 2 |
| Nov 5, 2025 | 9.59 | 9.78 | 9.53 | 9.78 | 9.78 | -0.22% | 14,057 |
| Nov 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Nov 3, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.31% | - |
| Oct 31, 2025 | 9.73 | 9.73 | 9.67 | 9.67 | 9.67 | -1.19% | 1,100 |
| Oct 30, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.33% | - |
| Oct 29, 2025 | 9.76 | 9.76 | 9.75 | 9.75 | 9.75 | -0.23% | 10 |
| Oct 28, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.87% | - |
| Oct 27, 2025 | 9.76 | 9.86 | 9.75 | 9.86 | 9.86 | 0.63% | 5,000 |
| Oct 24, 2025 | 9.71 | 9.80 | 9.71 | 9.80 | 9.80 | 0.25% | 3,000 |
| Oct 23, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.12% | - |
| Oct 22, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.97% | - |
| Oct 21, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.52% | - |
| Oct 20, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.04% | - |
| Oct 17, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.56% | - |
| Oct 16, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.02% | - |
| Oct 15, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.87% | - |
| Oct 14, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 1.11% | - |
| Oct 13, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.10% | - |
| Oct 10, 2025 | 9.92 | 9.92 | 9.86 | 9.86 | 9.86 | -0.54% | 500 |
| Oct 9, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.18% | - |
| Oct 8, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.08% | - |
| Oct 7, 2025 | 9.67 | 9.79 | 9.66 | 9.79 | 9.79 | 1.41% | 11,250 |
| Oct 6, 2025 | 9.63 | 9.66 | 9.63 | 9.66 | 9.66 | 0.54% | 775 |
| Oct 3, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.27% | - |
| Oct 2, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.76% | - |
| Oct 1, 2025 | 9.72 | 9.75 | 9.69 | 9.75 | 9.75 | -0.25% | 1,029 |
| Sep 30, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.45% | - |
| Sep 29, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.08% | - |