Sampo Oyj (ETR:SMP0)
Germany
· Delayed Price · Currency is EUR 8.77
-0.21 (-2.29%)
Last updated: Apr 28, 2026, 2:30 PM CET
Sampo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.00% | - |
| Apr 24, 2026 | 9.07 | 9.07 | 9.03 | 9.03 | 9.03 | -0.57% | 350 |
| Apr 23, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -2.51% | - |
| Apr 22, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 8.96 | 0.43% | - |
| Apr 21, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 8.92 | -1.02% | 200 |
| Apr 20, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.01 | 0.45% | - |
| Apr 17, 2026 | 9.37 | 9.37 | 9.33 | 9.33 | 8.97 | -0.85% | 1,788 |
| Apr 16, 2026 | 9.36 | 9.41 | 9.36 | 9.41 | 9.05 | 1.99% | 2,840 |
| Apr 15, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 8.87 | -0.99% | 1,499 |
| Apr 14, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 8.96 | -0.58% | - |
| Apr 13, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.01 | 0.97% | - |
| Apr 10, 2026 | 9.39 | 9.39 | 9.29 | 9.29 | 8.93 | -1.38% | 1 |
| Apr 9, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.05 | 0.60% | - |
| Apr 8, 2026 | 9.30 | 9.36 | 9.30 | 9.36 | 9.00 | 1.43% | 164 |
| Apr 7, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 8.87 | -0.47% | - |
| Apr 2, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 8.91 | 0.63% | 50 |
| Apr 1, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 8.86 | 0.02% | - |
| Mar 31, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 8.86 | 1.54% | - |
| Mar 27, 2026 | 9.12 | 9.12 | 9.07 | 9.07 | 8.72 | 0.04% | 500 |
| Mar 26, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 8.72 | 0.02% | - |
| Mar 25, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 8.72 | - | 1,100 |
| Mar 24, 2026 | 9.08 | 9.08 | 9.07 | 9.07 | 8.72 | -2.83% | 300 |
| Mar 20, 2026 | 9.29 | 9.33 | 9.29 | 9.33 | 8.97 | 0.32% | 126 |
| Mar 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.94 | -2.13% | 50 |
| Mar 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.13 | 1.73% | - |
| Mar 13, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 8.98 | 0.73% | - |
| Mar 12, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 8.91 | 1.18% | - |
| Mar 11, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 8.81 | -0.54% | - |
| Mar 10, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 8.86 | 0.11% | - |
| Mar 9, 2026 | 9.16 | 9.21 | 9.16 | 9.20 | 8.85 | 0.48% | 1,294 |
| Mar 6, 2026 | 9.14 | 9.16 | 9.14 | 9.16 | 8.81 | -0.28% | 2,750 |
| Mar 4, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 8.83 | 0.95% | - |
| Mar 3, 2026 | 9.14 | 9.14 | 9.10 | 9.10 | 8.75 | -2.49% | 10,000 |
| Mar 2, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 8.97 | -0.49% | - |
| Feb 27, 2026 | 9.34 | 9.38 | 9.32 | 9.38 | 9.02 | 1.78% | 136 |
| Feb 26, 2026 | 9.17 | 9.21 | 9.17 | 9.21 | 8.86 | -0.15% | 1,000 |
| Feb 25, 2026 | 9.24 | 9.24 | 9.23 | 9.23 | 8.87 | 0.17% | 7 |
| Feb 24, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 8.86 | -0.65% | - |
| Feb 23, 2026 | 9.28 | 9.30 | 9.27 | 9.27 | 8.91 | 0.78% | 2,318 |
| Feb 20, 2026 | 9.19 | 9.20 | 9.19 | 9.20 | 8.84 | 1.70% | 1,106 |
| Feb 18, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.70 | 0.53% | - |
| Feb 17, 2026 | 9.07 | 9.07 | 9.00 | 9.00 | 8.65 | 0.58% | 2,092 |
| Feb 13, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.60 | -0.09% | 1,100 |
| Feb 11, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.61 | -2.82% | 2,220 |
| Feb 9, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 8.86 | -4.54% | - |
| Feb 4, 2026 | 9.59 | 9.65 | 9.59 | 9.65 | 9.28 | 1.34% | 600 |
| Feb 3, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.16 | 0.32% | - |
| Feb 2, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.13 | 0.79% | - |
| Jan 30, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.06 | 0.19% | - |
| Jan 29, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.04 | 0.43% | 200 |
| Jan 28, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.00 | -0.21% | - |
| Jan 27, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.02 | 0.75% | - |
| Jan 26, 2026 | 9.37 | 9.37 | 9.28 | 9.31 | 8.95 | -5.00% | 1,850 |
| Jan 22, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.42 | 0.12% | 6 |
| Jan 21, 2026 | 9.82 | 9.82 | 9.79 | 9.79 | 9.41 | -0.43% | 755 |
| Jan 20, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.45 | -1.07% | - |
| Jan 19, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.55 | -0.72% | 20 |
| Jan 16, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.62 | -0.10% | 3 |
| Jan 15, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.63 | 1.01% | - |
| Jan 14, 2026 | 9.85 | 9.92 | 9.85 | 9.92 | 9.54 | 0.43% | 2,000 |
| Jan 13, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.50 | -0.76% | - |
| Jan 12, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.57 | 0.38% | 656 |
| Jan 9, 2026 | 9.91 | 9.92 | 9.91 | 9.92 | 9.53 | -0.89% | 440 |
| Jan 8, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 9.62 | -1.77% | 1,200 |
| Jan 6, 2026 | 10.15 | 10.19 | 10.15 | 10.19 | 9.79 | -0.49% | 450 |
| Jan 5, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 9.84 | -0.15% | - |
| Jan 2, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 9.85 | -0.87% | - |
| Dec 30, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 9.94 | 0.53% | - |
| Dec 29, 2025 | 10.26 | 10.29 | 10.25 | 10.29 | 9.89 | 0.15% | 111 |
| Dec 23, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 9.87 | 0.05% | - |
| Dec 22, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 9.87 | 1.28% | - |
| Dec 19, 2025 | 10.28 | 10.28 | 10.14 | 10.14 | 9.74 | -0.73% | 1,486 |
| Dec 18, 2025 | 10.18 | 10.21 | 10.18 | 10.21 | 9.82 | 0.74% | 479 |
| Dec 17, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 9.74 | 1.00% | - |
| Dec 16, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.65 | 0.41% | - |
| Dec 15, 2025 | 9.98 | 9.99 | 9.96 | 9.99 | 9.61 | 0.66% | 15,029 |
| Dec 12, 2025 | 10.01 | 10.01 | 9.93 | 9.93 | 9.54 | -0.87% | 1 |
| Dec 11, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 9.63 | -0.30% | 894 |
| Dec 10, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.66 | -0.15% | - |
| Dec 9, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.67 | 0.76% | - |
| Dec 8, 2025 | 9.95 | 9.98 | 9.95 | 9.98 | 9.60 | 0.52% | 7 |
| Dec 5, 2025 | 9.96 | 9.96 | 9.93 | 9.93 | 9.55 | -0.22% | 2,225 |
| Dec 4, 2025 | 9.92 | 9.95 | 9.90 | 9.95 | 9.57 | -0.32% | 37,529 |
| Dec 3, 2025 | 10.00 | 10.01 | 9.99 | 9.99 | 9.60 | -1.13% | 1,098 |
| Dec 2, 2025 | 10.09 | 10.10 | 10.08 | 10.10 | 9.71 | -0.54% | 13 |
| Dec 1, 2025 | 10.15 | 10.16 | 10.13 | 10.16 | 9.76 | 0.20% | 24 |
| Nov 28, 2025 | 10.16 | 10.18 | 10.14 | 10.14 | 9.74 | -0.39% | 2,667 |
| Nov 27, 2025 | 10.22 | 10.22 | 10.18 | 10.18 | 9.78 | 0.49% | 8 |
| Nov 26, 2025 | 10.17 | 10.19 | 10.13 | 10.13 | 9.73 | 0.20% | 7,942 |
| Nov 25, 2025 | 10.09 | 10.11 | 10.09 | 10.11 | 9.71 | -0.54% | 490 |
| Nov 24, 2025 | 10.10 | 10.16 | 10.10 | 10.16 | 9.77 | 1.97% | 35,239 |
| Nov 21, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.58 | -0.36% | - |
| Nov 20, 2025 | 9.99 | 10.05 | 9.99 | 10.00 | 9.61 | 1.24% | 1,015 |
| Nov 19, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.50 | 0.16% | - |
| Nov 18, 2025 | 9.88 | 9.88 | 9.86 | 9.86 | 9.48 | -1.24% | 9 |
| Nov 17, 2025 | 9.96 | 9.99 | 9.96 | 9.99 | 9.60 | 0.30% | 14 |
| Nov 14, 2025 | 10.03 | 10.03 | 9.96 | 9.96 | 9.57 | -0.74% | 1,015 |
| Nov 13, 2025 | 9.95 | 10.03 | 9.95 | 10.03 | 9.64 | 0.80% | 911 |
| Nov 12, 2025 | 9.96 | 9.96 | 9.95 | 9.95 | 9.57 | 0.20% | 103 |
| Nov 11, 2025 | 9.85 | 9.93 | 9.85 | 9.93 | 9.55 | 1.87% | 20 |