Sanoma Oyj (HEL:SANOMA)
Finland
· Delayed Price · Currency is EUR 9.48
+0.02 (0.21%)
Dec 5, 2025, 6:29 PM EET
Sanoma Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | - | 0.11% | 1,123 |
| Dec 4, 2025 | 9.71 | 9.71 | 9.41 | 9.46 | 9.46 | -2.17% | 80,957 |
| Dec 3, 2025 | 9.84 | 9.86 | 9.59 | 9.67 | 9.67 | -1.63% | 64,281 |
| Dec 2, 2025 | 9.98 | 10.00 | 9.76 | 9.83 | 9.83 | -1.40% | 127,332 |
| Dec 1, 2025 | 9.51 | 10.06 | 9.45 | 9.97 | 9.97 | 6.40% | 92,727 |
| Nov 28, 2025 | 9.68 | 10.10 | 9.37 | 9.37 | 9.37 | -2.90% | 538,724 |
| Nov 27, 2025 | 9.62 | 9.69 | 9.61 | 9.65 | 9.65 | 0.42% | 108,357 |
| Nov 26, 2025 | 9.70 | 9.81 | 9.58 | 9.61 | 9.61 | -0.62% | 38,709 |
| Nov 25, 2025 | 10.02 | 10.06 | 9.58 | 9.67 | 9.67 | -7.20% | 109,541 |
| Nov 24, 2025 | 10.28 | 10.44 | 10.28 | 10.42 | 10.42 | 1.56% | 151,963 |
| Nov 21, 2025 | 10.12 | 10.36 | 10.02 | 10.26 | 10.26 | 0.79% | 40,011 |
| Nov 20, 2025 | 10.20 | 10.22 | 10.08 | 10.18 | 10.18 | 0.79% | 38,099 |
| Nov 19, 2025 | 9.95 | 10.22 | 9.91 | 10.10 | 10.10 | 1.71% | 21,453 |
| Nov 18, 2025 | 9.95 | 9.95 | 9.80 | 9.93 | 9.93 | -0.40% | 124,699 |
| Nov 17, 2025 | 10.06 | 10.08 | 9.95 | 9.97 | 9.97 | -0.89% | 24,640 |
| Nov 14, 2025 | 10.32 | 10.32 | 10.00 | 10.06 | 10.06 | -2.52% | 34,671 |
| Nov 13, 2025 | 10.58 | 10.58 | 10.24 | 10.32 | 10.32 | -2.27% | 47,925 |
| Nov 12, 2025 | 10.46 | 10.62 | 10.46 | 10.56 | 10.56 | 0.96% | 27,154 |
| Nov 11, 2025 | 10.38 | 10.48 | 10.36 | 10.46 | 10.46 | 0.58% | 13,172 |
| Nov 10, 2025 | 10.40 | 10.42 | 10.32 | 10.40 | 10.40 | 0.19% | 35,939 |
| Nov 7, 2025 | 10.16 | 10.42 | 10.12 | 10.38 | 10.38 | 2.17% | 31,592 |
| Nov 6, 2025 | 10.18 | 10.22 | 10.04 | 10.16 | 10.16 | - | 12,414 |
| Nov 5, 2025 | 10.06 | 10.20 | 9.86 | 10.16 | 10.16 | 0.40% | 35,455 |
| Nov 4, 2025 | 10.30 | 10.30 | 10.04 | 10.12 | 10.12 | -2.13% | 28,312 |
| Nov 3, 2025 | 10.54 | 10.58 | 10.30 | 10.34 | 10.34 | -2.45% | 56,868 |
| Oct 31, 2025 | 10.70 | 10.76 | 10.52 | 10.60 | 10.47 | -0.93% | 30,052 |
| Oct 30, 2025 | 10.96 | 10.96 | 10.30 | 10.70 | 10.57 | -1.65% | 68,319 |
| Oct 29, 2025 | 10.82 | 10.96 | 10.72 | 10.88 | 10.75 | 0.55% | 18,842 |
| Oct 28, 2025 | 10.90 | 11.00 | 10.78 | 10.82 | 10.69 | -1.10% | 12,362 |
| Oct 27, 2025 | 10.80 | 10.94 | 10.70 | 10.94 | 10.81 | 1.48% | 21,630 |
| Oct 24, 2025 | 11.10 | 11.12 | 10.76 | 10.78 | 10.65 | -3.06% | 28,767 |
| Oct 23, 2025 | 11.12 | 11.16 | 11.04 | 11.12 | 10.98 | 0.18% | 15,813 |
| Oct 22, 2025 | 11.06 | 11.10 | 10.96 | 11.10 | 10.96 | 0.73% | 46,376 |
| Oct 21, 2025 | 11.16 | 11.16 | 10.90 | 11.02 | 10.88 | -0.36% | 18,205 |
| Oct 20, 2025 | 11.00 | 11.12 | 10.94 | 11.06 | 10.92 | 1.28% | 28,290 |
| Oct 17, 2025 | 10.86 | 11.02 | 10.80 | 10.92 | 10.79 | 1.11% | 30,863 |
| Oct 16, 2025 | 10.72 | 10.86 | 10.56 | 10.80 | 10.67 | 1.31% | 14,934 |
| Oct 15, 2025 | 10.68 | 10.70 | 10.60 | 10.66 | 10.53 | -0.19% | 35,576 |
| Oct 14, 2025 | 10.58 | 10.78 | 10.54 | 10.68 | 10.55 | 0.95% | 11,592 |
| Oct 13, 2025 | 10.78 | 10.78 | 10.56 | 10.58 | 10.45 | -2.04% | 10,960 |
| Oct 10, 2025 | 10.88 | 10.98 | 10.80 | 10.80 | 10.67 | -0.55% | 14,639 |
| Oct 9, 2025 | 10.88 | 10.92 | 10.82 | 10.86 | 10.73 | -0.18% | 10,475 |
| Oct 8, 2025 | 10.90 | 10.90 | 10.80 | 10.88 | 10.75 | 0.74% | 8,913 |
| Oct 7, 2025 | 10.74 | 10.88 | 10.70 | 10.80 | 10.67 | 0.56% | 48,176 |
| Oct 6, 2025 | 10.72 | 10.82 | 10.66 | 10.74 | 10.61 | 0.37% | 17,050 |
| Oct 3, 2025 | 10.80 | 10.88 | 10.52 | 10.70 | 10.57 | -1.11% | 17,355 |
| Oct 2, 2025 | 10.72 | 10.92 | 10.66 | 10.82 | 10.69 | 1.50% | 24,951 |
| Oct 1, 2025 | 10.68 | 10.76 | 10.62 | 10.66 | 10.53 | -0.19% | 14,892 |
| Sep 30, 2025 | 10.76 | 10.76 | 10.60 | 10.68 | 10.55 | - | 13,855 |
| Sep 29, 2025 | 10.68 | 10.72 | 10.60 | 10.68 | 10.55 | -0.19% | 13,871 |
| Sep 26, 2025 | 10.74 | 10.78 | 10.60 | 10.70 | 10.57 | -0.56% | 19,260 |
| Sep 25, 2025 | 10.98 | 11.00 | 10.70 | 10.76 | 10.63 | -1.65% | 16,962 |
| Sep 24, 2025 | 11.14 | 11.14 | 10.94 | 10.94 | 10.81 | -1.80% | 18,833 |
| Sep 23, 2025 | 10.84 | 11.18 | 10.84 | 11.14 | 11.00 | 3.15% | 54,900 |
| Sep 22, 2025 | 10.64 | 10.80 | 10.42 | 10.80 | 10.67 | 1.12% | 59,860 |
| Sep 19, 2025 | 10.78 | 10.78 | 10.58 | 10.68 | 10.55 | -0.37% | 44,597 |
| Sep 18, 2025 | 10.82 | 10.82 | 10.68 | 10.72 | 10.59 | -0.92% | 12,250 |
| Sep 17, 2025 | 10.92 | 10.92 | 10.76 | 10.82 | 10.69 | -0.73% | 16,446 |
| Sep 16, 2025 | 10.94 | 10.98 | 10.80 | 10.90 | 10.77 | -0.18% | 13,572 |
| Sep 15, 2025 | 11.00 | 11.00 | 10.80 | 10.92 | 10.79 | -0.73% | 14,753 |
| Sep 12, 2025 | 11.02 | 11.06 | 10.94 | 11.00 | 10.74 | - | 37,613 |
| Sep 11, 2025 | 11.02 | 11.08 | 10.94 | 11.00 | 10.74 | -0.18% | 14,364 |
| Sep 10, 2025 | 10.80 | 11.08 | 10.76 | 11.02 | 10.76 | 2.04% | 19,233 |
| Sep 9, 2025 | 10.78 | 10.86 | 10.74 | 10.80 | 10.54 | 0.19% | 16,495 |
| Sep 8, 2025 | 10.88 | 10.88 | 10.70 | 10.78 | 10.52 | -0.74% | 6,695 |
| Sep 5, 2025 | 10.94 | 10.94 | 10.78 | 10.86 | 10.60 | -0.55% | 11,858 |
| Sep 4, 2025 | 10.86 | 10.96 | 10.80 | 10.92 | 10.66 | - | 9,812 |
| Sep 3, 2025 | 10.78 | 10.92 | 10.70 | 10.92 | 10.66 | 1.87% | 23,128 |
| Sep 2, 2025 | 10.80 | 10.84 | 10.72 | 10.72 | 10.46 | -1.83% | 14,096 |
| Sep 1, 2025 | 10.74 | 10.94 | 10.74 | 10.92 | 10.66 | 1.87% | 13,519 |
| Aug 29, 2025 | 10.94 | 10.96 | 10.70 | 10.72 | 10.46 | -2.01% | 23,489 |
| Aug 28, 2025 | 11.02 | 11.02 | 10.90 | 10.94 | 10.68 | -0.36% | 6,955 |
| Aug 27, 2025 | 10.92 | 11.08 | 10.90 | 10.98 | 10.72 | 0.18% | 27,507 |
| Aug 26, 2025 | 10.98 | 10.98 | 10.82 | 10.96 | 10.70 | -0.18% | 20,637 |
| Aug 25, 2025 | 10.92 | 10.98 | 10.84 | 10.98 | 10.72 | 0.55% | 25,017 |
| Aug 22, 2025 | 10.92 | 10.94 | 10.82 | 10.92 | 10.66 | - | 16,813 |
| Aug 21, 2025 | 11.00 | 11.00 | 10.78 | 10.92 | 10.66 | -0.91% | 16,146 |
| Aug 20, 2025 | 10.86 | 11.04 | 10.82 | 11.02 | 10.76 | 1.29% | 68,564 |
| Aug 19, 2025 | 10.60 | 10.92 | 10.60 | 10.88 | 10.62 | 3.03% | 48,957 |
| Aug 18, 2025 | 10.36 | 10.58 | 10.36 | 10.56 | 10.31 | 1.54% | 60,677 |
| Aug 15, 2025 | 10.38 | 10.48 | 10.36 | 10.40 | 10.15 | -0.19% | 10,702 |
| Aug 14, 2025 | 10.20 | 10.48 | 10.20 | 10.42 | 10.17 | 1.36% | 23,507 |
| Aug 13, 2025 | 10.14 | 10.28 | 10.14 | 10.28 | 10.03 | 0.78% | 48,033 |
| Aug 12, 2025 | 10.26 | 10.26 | 10.06 | 10.20 | 9.96 | -0.39% | 15,459 |
| Aug 11, 2025 | 10.30 | 10.34 | 10.18 | 10.24 | 9.99 | -0.58% | 10,693 |
| Aug 8, 2025 | 10.40 | 10.42 | 10.26 | 10.30 | 10.05 | -0.39% | 12,796 |
| Aug 7, 2025 | 10.22 | 10.40 | 10.22 | 10.34 | 10.09 | 1.17% | 27,912 |
| Aug 6, 2025 | 10.36 | 10.36 | 10.10 | 10.22 | 9.98 | -0.20% | 10,245 |
| Aug 5, 2025 | 10.30 | 10.36 | 10.22 | 10.24 | 9.99 | -0.78% | 12,577 |
| Aug 4, 2025 | 10.06 | 10.34 | 10.04 | 10.32 | 10.07 | 2.58% | 30,416 |
| Aug 1, 2025 | 10.30 | 10.30 | 9.98 | 10.06 | 9.82 | -0.79% | 18,634 |
| Jul 31, 2025 | 9.95 | 10.26 | 9.91 | 10.14 | 9.90 | 2.42% | 38,756 |
| Jul 30, 2025 | 9.92 | 10.12 | 9.63 | 9.90 | 9.66 | 3.13% | 598,809 |
| Jul 29, 2025 | 9.52 | 9.73 | 9.52 | 9.60 | 9.37 | 0.84% | 25,700 |
| Jul 28, 2025 | 9.66 | 9.72 | 9.48 | 9.52 | 9.29 | -1.14% | 18,941 |
| Jul 25, 2025 | 9.70 | 9.71 | 9.58 | 9.63 | 9.40 | -0.31% | 14,053 |
| Jul 24, 2025 | 9.73 | 9.77 | 9.62 | 9.66 | 9.43 | -0.72% | 14,831 |
| Jul 23, 2025 | 9.56 | 9.74 | 9.56 | 9.73 | 9.50 | 1.46% | 20,486 |
| Jul 22, 2025 | 9.66 | 9.66 | 9.50 | 9.59 | 9.36 | -0.72% | 118,993 |
| Jul 21, 2025 | 9.83 | 9.88 | 9.66 | 9.66 | 9.43 | -1.73% | 24,906 |