Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Helsinki - Delayed Quote EUR

Sanoma Oyj (SANOMA.HE)

Compare
8.60
+0.06
+(0.70%)
At close: 6:29:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 20258.558.698.558.608.6027,529
Mar 7, 20258.658.698.548.548.5441,416
Mar 6, 20258.558.658.538.638.6330,172
Mar 5, 20258.358.538.358.518.5145,516
Mar 4, 20258.538.538.368.378.3767,347
Mar 3, 20258.508.578.508.548.5418,667
Feb 28, 20258.498.518.388.488.4834,737
Feb 27, 20258.518.568.468.488.4814,038
Feb 26, 20258.468.628.448.508.5059,937
Feb 25, 20258.608.608.468.468.4634,746
Feb 24, 20258.658.658.558.608.6080,107
Feb 21, 20258.718.728.628.658.6522,927
Feb 20, 20258.698.748.668.668.6620,868
Feb 19, 20258.658.698.608.658.6554,401
Feb 18, 20258.748.758.608.658.6535,136
Feb 17, 20258.658.748.628.748.7424,982
Feb 14, 20258.708.768.618.678.6723,959
Feb 13, 20258.688.808.658.678.6739,814
Feb 12, 20258.508.898.508.688.6872,297
Feb 11, 20258.428.488.078.418.4133,125
Feb 10, 20258.238.468.238.428.4233,504
Feb 7, 20258.398.398.238.238.2324,136
Feb 6, 20258.398.458.388.428.4217,246
Feb 5, 20258.438.438.318.398.3918,174
Feb 4, 20258.388.448.358.438.4316,210
Feb 3, 20258.188.428.188.408.4033,023
Jan 31, 20258.398.398.248.338.3322,089
Jan 30, 20258.358.398.308.348.3499,076
Jan 29, 20258.268.398.268.358.3518,924
Jan 28, 20258.318.408.258.298.2924,327
Jan 27, 20258.348.408.268.318.3131,205
Jan 24, 20258.338.398.308.348.3449,891
Jan 23, 20258.258.388.258.368.3634,045
Jan 22, 20258.298.358.228.328.3221,126
Jan 21, 20258.178.298.178.298.2922,621
Jan 20, 20258.208.248.158.178.1738,564
Jan 17, 20258.158.218.158.208.2037,928
Jan 16, 20258.258.258.048.138.1356,560
Jan 15, 20258.128.308.128.218.2162,218
Jan 14, 20258.148.158.048.128.1234,690
Jan 13, 20258.008.107.828.108.1069,299
Jan 10, 20258.148.147.817.817.8174,081
Jan 9, 20258.008.137.998.098.0928,931
Jan 8, 20258.008.037.978.008.0081,226
Jan 7, 20257.948.057.948.008.0047,652
Jan 3, 20257.907.987.887.937.9329,322
Jan 2, 20257.677.947.677.887.88145,056
Dec 30, 20247.697.747.597.677.6749,043
Dec 27, 20247.757.807.717.797.7932,221
Dec 23, 20247.597.777.587.707.70148,248
Dec 20, 20247.557.747.547.747.7490,446
Dec 19, 20247.587.647.527.647.6443,216
Dec 18, 20247.407.627.407.597.5953,673
Dec 17, 20247.467.537.367.487.4844,314
Dec 16, 20247.587.587.387.477.4760,878
Dec 13, 20247.557.637.497.587.5873,878
Dec 12, 20247.357.587.357.587.58114,917
Dec 11, 20247.267.417.257.367.36642,875
Dec 10, 20247.357.407.237.267.2635,891
Dec 9, 20247.177.437.177.357.3556,679
Dec 5, 20247.127.257.107.247.2440,866
Dec 4, 20247.257.297.137.137.1353,877
Dec 3, 20246.957.246.957.247.2427,335
Dec 2, 20247.207.297.107.187.1845,305
Nov 29, 20246.967.286.947.287.28143,445
Nov 28, 20247.037.036.966.996.9912,911
Nov 27, 20247.057.106.997.047.0431,349
Nov 26, 20247.117.157.047.057.0557,100
Nov 25, 20247.007.117.007.107.1030,298
Nov 22, 20246.917.056.917.037.0321,899
Nov 21, 20247.007.026.956.976.9727,478
Nov 20, 20246.917.116.907.037.0327,853
Nov 19, 20247.067.106.916.916.9122,369
Nov 18, 20247.257.357.067.067.0646,790
Nov 15, 20247.387.427.317.317.3137,572
Nov 14, 20247.257.387.247.337.3335,618
Nov 13, 20247.177.347.177.267.2641,363
Nov 12, 20247.347.347.207.247.2457,034
Nov 11, 20247.337.437.267.367.3656,291
Nov 8, 20247.247.357.247.297.2938,663
Nov 7, 20247.177.347.177.307.3070,559
Nov 6, 20247.177.247.177.247.2446,237
Nov 5, 20247.027.167.017.167.1626,489
Nov 4, 2024 0.11 Dividend
Nov 4, 20247.157.196.987.027.0236,448
Nov 1, 20247.237.297.107.177.0640,203
Oct 31, 20247.287.307.007.237.1294,461
Oct 30, 20246.937.026.837.026.91133,742
Oct 29, 20246.886.956.856.896.7822,349
Oct 28, 20246.726.996.726.896.7884,776
Oct 25, 20246.686.746.656.716.6127,593
Oct 24, 20246.746.756.666.686.5826,014
Oct 23, 20246.766.786.696.756.659,313
Oct 22, 20246.786.786.686.706.6030,425
Oct 21, 20246.956.956.786.786.6815,592
Oct 18, 20246.866.956.836.956.8421,555
Oct 17, 20246.876.926.836.876.7613,967
Oct 16, 20246.906.916.826.846.74145,494
Oct 15, 20246.856.946.786.946.8384,195
Oct 14, 20246.806.846.756.826.7244,507
Oct 11, 20246.726.876.726.826.7246,683
Oct 10, 20246.686.716.616.716.6122,768
Oct 9, 20246.626.706.616.676.5723,396
Oct 8, 20246.766.766.616.616.5124,145
Oct 7, 20246.656.766.616.766.6623,702
Oct 4, 20246.796.796.646.656.5517,864
Oct 3, 20246.666.736.616.666.5622,352
Oct 2, 20246.816.826.656.666.5627,095
Oct 1, 20246.766.876.766.816.7129,073
Sep 30, 20246.826.876.766.766.6635,437
Sep 27, 20246.796.876.786.816.7140,477
Sep 26, 20246.606.776.606.776.67101,201
Sep 25, 20246.616.756.566.656.55109,949
Sep 24, 20246.466.656.466.656.5542,382
Sep 23, 20246.546.546.466.466.3628,469
Sep 20, 20246.686.686.476.546.4486,549
Sep 19, 20246.556.656.556.636.5324,195
Sep 18, 20246.646.646.516.516.4115,937
Sep 17, 20246.516.616.516.566.4611,437
Sep 16, 2024 0.13 Dividend
Sep 16, 20246.626.636.516.526.4221,244
Sep 13, 20246.566.746.566.736.5019,009
Sep 12, 20246.606.666.586.586.3548,455
Sep 11, 20246.606.666.546.596.3644,050
Sep 10, 20246.646.656.526.576.3431,879
Sep 9, 20246.596.666.566.626.3917,238
Sep 6, 20246.776.776.546.546.3241,195
Sep 5, 20246.576.766.576.706.4722,505
Sep 4, 20246.556.646.536.636.4049,676
Sep 3, 20246.686.726.606.616.3849,413
Sep 2, 20246.736.776.666.686.4553,327
Aug 30, 20246.766.836.726.736.5070,531
Aug 29, 20246.786.806.686.696.4631,399
Aug 28, 20246.806.826.686.746.51106,645
Aug 27, 20246.946.956.796.796.5642,440
Aug 26, 20246.977.026.956.956.7113,081
Aug 23, 20246.957.056.946.986.7421,157
Aug 22, 20246.826.956.816.946.7017,907
Aug 21, 20246.766.876.766.856.6111,503
Aug 20, 20246.876.886.676.776.5449,802
Aug 19, 20246.906.926.866.876.6313,929
Aug 16, 20246.877.006.816.956.7120,578
Aug 15, 20246.786.956.786.896.6533,954
Aug 14, 20246.756.856.756.836.6019,897
Aug 13, 20246.776.786.706.756.5211,623
Aug 12, 20246.786.806.706.756.5212,939
Aug 9, 20246.776.876.776.786.5514,441
Aug 8, 20246.846.876.736.806.5713,407
Aug 7, 20246.916.916.776.846.6026,144
Aug 6, 20246.696.836.696.806.5724,235
Aug 5, 20246.696.736.556.636.40104,329
Aug 2, 20246.816.836.676.766.5333,077
Aug 1, 20246.816.946.786.786.5514,864
Jul 31, 20246.967.006.836.836.6015,132
Jul 30, 20246.947.086.906.966.7250,231
Jul 29, 20246.727.026.727.006.7679,993
Jul 26, 20246.876.886.716.756.5214,019
Jul 25, 20246.806.986.706.856.6175,363
Jul 24, 20246.866.906.576.746.51110,776
Jul 23, 20246.456.486.396.456.2314,098
Jul 22, 20246.446.456.386.386.1631,852
Jul 19, 20246.446.536.446.446.2229,306
Jul 18, 20246.416.506.396.446.2215,397
Jul 17, 20246.436.456.376.426.2014,551
Jul 16, 20246.506.516.436.476.259,738
Jul 15, 20246.516.536.466.486.2622,700
Jul 12, 20246.386.536.386.506.2834,718
Jul 11, 20246.306.456.296.416.1927,025
Jul 10, 20246.376.416.316.336.1126,130
Jul 9, 20246.396.416.356.366.1424,473
Jul 8, 20246.476.546.346.346.1283,908
Jul 5, 20246.506.546.436.466.2424,061
Jul 4, 20246.516.526.466.516.2916,821
Jul 3, 20246.446.516.416.456.2333,615
Jul 2, 20246.516.566.426.446.2216,484
Jul 1, 20246.516.586.476.476.2520,782
Jun 28, 20246.526.526.426.496.2731,053
Jun 27, 20246.466.526.416.506.2866,645
Jun 26, 20246.516.566.456.496.2734,077
Jun 25, 20246.636.666.496.506.2836,334
Jun 24, 20246.666.686.596.636.4027,229
Jun 20, 20246.496.656.476.656.42105,036
Jun 19, 20246.746.756.476.516.2949,330
Jun 18, 20246.646.796.576.726.4937,542
Jun 17, 20246.516.616.506.566.3334,666
Jun 14, 20246.646.646.406.496.2776,967
Jun 13, 20246.656.696.546.586.3569,503
Jun 12, 20246.726.776.646.646.41118,773
Jun 11, 20246.976.976.706.706.4757,412
Jun 10, 20246.976.976.866.946.7028,638
Jun 7, 20247.177.176.986.986.7436,327
Jun 6, 20247.067.097.017.076.8315,528
Jun 5, 20247.267.267.037.046.8028,620
Jun 4, 20247.497.497.217.226.9722,786
Jun 3, 20247.507.677.317.427.1761,439
May 31, 20247.077.587.077.507.24264,649
May 30, 20246.947.356.947.226.9798,673
May 29, 20247.037.206.966.966.7265,014
May 28, 20246.937.206.907.046.8062,466
May 27, 20246.836.956.776.936.6916,101
May 24, 20246.816.826.756.766.5331,320
May 23, 20246.896.936.796.826.5922,515
May 22, 20246.686.966.686.896.6540,352
May 21, 20246.906.916.776.776.5428,653
May 20, 20246.666.966.666.906.6655,865
May 17, 20246.546.666.546.606.3736,806
May 16, 20246.516.596.496.596.3631,307
May 15, 20246.516.606.486.516.2949,496
May 14, 20246.646.666.516.536.3147,230
May 13, 20246.616.706.586.596.3648,227
May 10, 20246.736.856.606.616.3881,589
May 8, 20246.837.006.666.666.4328,900
May 7, 20246.806.826.696.756.5234,167
May 6, 20246.816.886.766.776.5420,462
May 3, 20246.736.876.736.806.5718,089
May 2, 20246.826.826.716.736.5020,860
Apr 30, 20246.566.846.566.826.598,510
Apr 29, 20246.776.876.716.796.5633,515
Apr 26, 20246.676.876.676.796.5616,632
Apr 25, 20246.806.806.556.596.3627,865
Apr 24, 20246.786.926.776.836.6019,206
Apr 23, 20246.756.906.716.786.5528,759
Apr 22, 20246.786.846.696.726.4935,675
Apr 19, 20246.936.936.776.786.5526,782
Apr 18, 2024 0.13 Dividend
Apr 18, 20247.157.156.876.946.7099,279
Apr 17, 20247.167.197.107.156.7824,573
Apr 16, 20247.107.167.017.126.7541,573
Apr 15, 20247.137.187.057.056.6824,174
Apr 12, 20247.037.287.037.136.7623,096
Apr 11, 20247.107.307.097.176.8033,493
Apr 10, 20247.087.157.067.106.7341,707
Apr 9, 20246.807.096.807.006.6429,572
Apr 8, 20246.906.956.826.856.4947,800
Apr 5, 20246.926.926.866.906.5418,627
Apr 4, 20246.736.956.736.896.5329,479
Apr 3, 20246.766.796.656.746.3926,034
Apr 2, 20246.816.846.706.766.4134,594
Mar 28, 20246.806.826.676.816.4623,650
Mar 27, 20246.666.736.646.726.3718,798
Mar 26, 20246.706.736.516.666.3123,805
Mar 25, 20246.536.696.506.626.2846,247
Mar 22, 20246.366.576.366.536.1930,996
Mar 21, 20246.386.516.366.366.0335,932
Mar 20, 20246.486.486.346.376.0450,310
Mar 19, 20246.376.456.276.396.0635,013
Mar 18, 20246.416.416.346.376.0432,227
Mar 15, 20246.446.506.406.416.0834,945
Mar 14, 20246.656.656.446.446.1134,182
Mar 13, 20246.616.646.536.556.2119,027
Mar 12, 20246.546.686.546.616.2728,137
Mar 11, 20246.566.596.496.546.2021,790