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 |
| Sep 26, 2025 | 105.60 | 107.20 | 105.40 | 107.20 | 107.20 | 2.10% | 41,349 |
| Sep 25, 2025 | 105.40 | 105.80 | 105.00 | 105.00 | 105.00 | -0.19% | 11,415 |
| Sep 24, 2025 | 106.00 | 106.00 | 105.20 | 105.20 | 105.20 | -0.38% | 29,521 |
| Sep 23, 2025 | 106.60 | 106.80 | 105.40 | 105.60 | 105.60 | -0.38% | 18,093 |
| Sep 22, 2025 | 106.60 | 107.00 | 106.00 | 106.00 | 106.00 | -0.38% | 17,328 |
| Sep 19, 2025 | 106.40 | 107.00 | 106.20 | 106.40 | 106.40 | - | 40,120 |
| Sep 18, 2025 | 108.00 | 108.00 | 106.00 | 106.40 | 106.40 | -0.93% | 17,435 |
| Sep 17, 2025 | 107.00 | 108.20 | 107.00 | 107.40 | 107.40 | 0.37% | 17,050 |
| Sep 16, 2025 | 107.20 | 107.40 | 106.40 | 107.00 | 107.00 | -0.19% | 38,764 |
| Sep 15, 2025 | 108.60 | 108.80 | 107.20 | 107.20 | 107.20 | -0.92% | 20,392 |
| Sep 12, 2025 | 108.60 | 109.00 | 108.00 | 108.20 | 108.20 | - | 34,001 |
| Sep 11, 2025 | 107.00 | 109.20 | 107.00 | 108.20 | 108.20 | 0.93% | 20,641 |
| Sep 10, 2025 | 107.20 | 108.20 | 107.00 | 107.20 | 107.20 | 0.19% | 19,167 |
| Sep 9, 2025 | 107.60 | 108.40 | 106.80 | 107.00 | 107.00 | -0.19% | 71,773 |
| Sep 8, 2025 | 107.40 | 108.00 | 106.80 | 107.20 | 107.20 | -0.19% | 33,731 |
| Sep 5, 2025 | 106.40 | 107.40 | 106.40 | 107.40 | 107.40 | 0.94% | 25,299 |
| Sep 4, 2025 | 106.20 | 107.00 | 106.00 | 106.40 | 106.40 | 1.14% | 30,318 |
| Sep 3, 2025 | 105.80 | 106.80 | 104.40 | 105.20 | 105.20 | -0.57% | 38,852 |
| Sep 2, 2025 | 107.20 | 107.20 | 105.60 | 105.80 | 105.80 | -0.94% | 27,859 |
| Sep 1, 2025 | 108.80 | 109.00 | 106.40 | 106.80 | 106.80 | -1.48% | 36,806 |
| Aug 29, 2025 | 109.00 | 109.20 | 108.40 | 108.40 | 108.40 | -0.55% | 20,582 |
| Aug 28, 2025 | 109.80 | 109.80 | 108.80 | 109.00 | 109.00 | -0.55% | 25,516 |
| Aug 27, 2025 | 109.20 | 109.80 | 109.20 | 109.60 | 109.60 | 0.55% | 12,735 |
| Aug 26, 2025 | 110.00 | 110.20 | 109.00 | 109.00 | 109.00 | -1.09% | 28,967 |
| Aug 25, 2025 | 110.20 | 110.80 | 110.00 | 110.20 | 110.20 | - | 76,508 |
| Aug 22, 2025 | 111.00 | 111.20 | 109.80 | 110.20 | 110.20 | -0.72% | 37,059 |
| Aug 21, 2025 | 111.60 | 112.00 | 110.80 | 111.00 | 111.00 | -0.54% | 22,648 |
| Aug 20, 2025 | 111.00 | 111.80 | 111.00 | 111.60 | 111.60 | 0.72% | 25,159 |
| Aug 19, 2025 | 110.20 | 111.00 | 109.80 | 110.80 | 110.80 | 0.54% | 60,385 |
| Aug 18, 2025 | 110.20 | 111.00 | 110.20 | 110.20 | 110.20 | - | 10,757 |
| Aug 15, 2025 | 110.60 | 110.80 | 110.20 | 110.20 | 110.20 | 0.18% | 23,010 |
| Aug 14, 2025 | 109.60 | 110.60 | 109.60 | 110.00 | 110.00 | 0.55% | 37,556 |
| Aug 13, 2025 | 108.80 | 109.60 | 108.20 | 109.40 | 109.40 | 0.55% | 28,995 |
| Aug 12, 2025 | 109.20 | 110.20 | 108.00 | 108.80 | 108.80 | -0.37% | 44,366 |
| Aug 11, 2025 | 109.20 | 110.20 | 109.00 | 109.20 | 109.20 | 0.18% | 52,718 |
| Aug 8, 2025 | 110.00 | 110.60 | 109.00 | 109.00 | 109.00 | -0.73% | 37,601 |
| Aug 7, 2025 | 110.40 | 110.40 | 109.00 | 109.80 | 109.80 | -1.08% | 88,936 |
| Aug 6, 2025 | 111.00 | 111.20 | 109.20 | 111.00 | 111.00 | 4.52% | 110,779 |
| Aug 5, 2025 | 107.00 | 107.20 | 106.20 | 106.20 | 106.20 | -0.19% | 32,047 |
| Aug 4, 2025 | 104.80 | 106.80 | 104.80 | 106.40 | 106.40 | 1.72% | 26,983 |
| Aug 1, 2025 | 105.00 | 105.20 | 103.80 | 104.60 | 104.60 | -0.38% | 21,787 |
| Jul 31, 2025 | 105.00 | 105.60 | 105.00 | 105.00 | 105.00 | 0.96% | 83,078 |
| Jul 30, 2025 | 105.20 | 105.20 | 102.40 | 104.00 | 104.00 | -0.76% | 111,321 |
| Jul 29, 2025 | 104.60 | 105.20 | 104.60 | 104.80 | 104.80 | 0.19% | 107,721 |
| Jul 28, 2025 | 105.40 | 106.20 | 104.40 | 104.60 | 104.60 | -0.76% | 26,465 |
| Jul 25, 2025 | 106.00 | 106.00 | 104.80 | 105.40 | 105.40 | -0.19% | 8,523 |
| Jul 24, 2025 | 106.60 | 107.00 | 105.40 | 105.60 | 105.60 | -0.56% | 24,099 |
| Jul 23, 2025 | 105.80 | 106.40 | 105.80 | 106.20 | 106.20 | 0.57% | 51,479 |
| Jul 22, 2025 | 106.00 | 106.60 | 105.40 | 105.60 | 105.60 | -0.38% | 4,167 |
| Jul 21, 2025 | 106.00 | 106.40 | 106.00 | 106.00 | 106.00 | -0.56% | 22,295 |