Sampo Plc A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	69.500	69.960	68.900	69.220	66.551	47,209
2025-05-08	69.500	70.080	69.480	69.660	66.974	58,190
2025-05-07	69.000	70.600	68.320	69.500	66.820	936,073
2025-05-06	68.100	68.100	67.140	67.340	64.744	67,613
2025-05-05	67.000	67.360	66.880	67.340	64.744	49,617
2025-05-02	65.640	67.180	65.640	67.120	64.532	55,482
2025-05-01	65.560	65.980	65.560	65.720	63.186	20,332
2025-04-30	64.720	65.560	64.460	65.560	63.032	38,180
2025-04-29	64.000	64.800	63.780	64.720	62.225	47,898
2025-04-28	64.780	64.840	64.100	64.160	61.686	48,284
2025-04-25	64.920	65.200	64.520	64.680	62.186	51,424
2025-04-24	64.680	65.240	64.340	64.560	62.071	74,753
2025-04-23	66.760	67.200	66.620	66.640	61.624	39,702
2025-04-22	66.140	66.860	66.120	66.480	61.476	296,194
2025-04-16	65.260	66.080	65.140	66.000	61.032	118,191
2025-04-15	64.720	65.440	64.320	65.360	60.440	79,070
2025-04-14	64.060	64.280	63.580	64.080	59.257	143,101
2025-04-11	63.220	63.700	62.660	63.100	58.350	88,989
2025-04-10	63.840	63.840	62.160	62.720	57.999	131,640
2025-04-09	60.000	61.480	59.800	60.220	55.687	85,574
2025-04-08	61.060	62.120	60.580	62.000	57.333	81,069
2025-04-07	61.220	62.720	59.140	60.880	56.297	1,046,216
2025-04-04	64.840	65.800	64.100	64.280	59.442	1,545,916
2025-04-03	64.400	65.180	64.200	64.700	59.830	149,187
2025-04-02	65.840	65.900	64.480	64.760	59.885	62,821
2025-04-01	66.340	66.580	65.780	65.980	61.014	70,021
2025-03-31	66.220	66.220	65.500	65.920	60.958	69,741
2025-03-28	66.080	66.480	65.720	65.720	60.773	84,360
2025-03-27	65.580	66.340	65.560	66.060	61.088	214,268
2025-03-26	65.580	65.860	65.320	65.560	60.625	33,376
2025-03-25	65.200	65.580	65.000	65.460	60.533	44,182
2025-03-24	64.280	65.680	64.280	65.200	60.292	78,884
2025-03-21	65.640	65.780	64.280	64.280	59.442	142,295
2025-03-20	65.220	65.860	65.060	65.640	60.699	104,177
2025-03-19	64.000	66.060	64.000	65.440	60.514	56,349
2025-03-18	65.580	65.800	65.160	65.600	60.662	337,612
2025-03-17	64.500	65.500	64.500	65.460	60.533	68,861
2025-03-14	64.320	64.760	64.200	64.500	59.645	84,534
2025-03-13	63.780	64.460	63.700	64.460	59.608	508,902
2025-03-12	64.260	64.520	63.220	63.440	58.665	119,564
2025-03-11	63.820	64.760	63.820	64.260	59.423	246,515
2025-03-10	63.740	64.040	63.300	63.780	58.979	49,146
2025-03-07	63.540	63.700	62.940	63.620	58.831	38,024
2025-03-06	64.020	64.200	62.780	63.580	58.794	70,079
2025-03-05	63.920	64.360	63.720	64.160	59.331	136,798
2025-03-04	63.960	64.660	63.780	63.980	59.164	688,053
2025-03-03	62.980	64.380	62.960	64.380	59.534	252,661
2025-02-28	62.960	63.380	62.220	62.220	57.537	412,702
2025-02-27	62.940	63.000	62.400	62.960	58.221	145,433
2025-02-26	62.240	63.000	62.160	63.000	58.258	91,801
2025-02-25	60.360	62.420	60.360	62.240	57.555	537,851
2025-02-24	60.180	60.420	60.060	60.320	55.780	49,316
2025-02-21	59.640	60.440	59.640	60.100	55.576	490,716
2025-02-20	60.420	60.920	60.100	60.140	55.613	649,948
2025-02-19	60.340	60.540	60.080	60.260	55.724	644,015
2025-02-18	59.980	60.220	59.760	60.080	55.558	45,545
2025-02-17	59.300	60.080	59.300	59.980	55.465	44,634
2025-02-14	59.380	59.780	59.140	59.300	54.836	213,807
2025-02-13	59.820	59.840	59.260	59.540	55.058	57,862
2025-02-12	60.340	60.580	59.180	59.400	54.929	74,306

← NewerPage 7 of 9 · 520 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	2.6896 DKK
2025-04-24	2.5450 DKK
2024-04-26	13.4600 DKK
2023-05-19	19.4050 DKK
2022-05-19	30.6000 DKK
2021-05-20	12.6400 DKK
2020-06-03	11.1850 DKK
2019-04-10	21.2750 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.