Sampo Plc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	60.300	61.040	59.960	60.600	56.039	106,500
2025-02-10	302.40	305.00	299.40	300.40	55.558	184,440
2025-02-07	304.70	307.80	301.40	304.00	56.223	87,000
2025-02-06	298.80	307.40	298.70	305.40	56.482	383,990
2025-02-05	292.80	294.10	292.40	293.60	54.300	129,275
2025-02-04	294.60	295.30	293.00	293.90	54.356	84,855
2025-02-03	293.10	295.70	293.10	295.10	54.577	264,355
2025-01-31	301.80	301.80	297.00	297.40	55.003	150,665
2025-01-30	298.60	300.70	298.60	300.20	55.521	59,525
2025-01-29	296.40	300.00	296.40	299.20	55.336	62,345
2025-01-28	290.00	297.80	290.00	297.10	54.947	80,185
2025-01-27	292.40	298.10	292.40	297.20	54.966	151,660
2025-01-24	292.10	294.80	292.10	293.10	54.208	200,685
2025-01-23	294.00	294.00	289.80	291.70	53.949	429,950
2025-01-22	293.10	297.50	293.00	295.50	54.651	184,895
2025-01-21	291.60	294.10	291.60	292.90	54.171	333,890
2025-01-20	297.50	297.50	292.10	292.10	54.023	81,590
2025-01-17	297.80	299.40	296.70	298.10	55.132	64,290
2025-01-16	295.40	297.20	294.60	296.70	54.873	51,435
2025-01-15	288.00	294.40	288.00	294.40	54.448	221,110
2025-01-14	289.10	290.20	287.90	289.70	53.579	42,900
2025-01-13	289.10	289.20	287.20	289.20	53.486	51,960
2025-01-10	292.20	293.00	290.00	290.30	53.690	30,985
2025-01-09	288.50	294.00	288.30	293.40	54.263	124,555
2025-01-08	290.90	292.00	287.50	290.30	53.690	112,530
2025-01-07	297.00	297.70	290.20	290.50	53.727	199,630
2025-01-06	295.00	295.20	292.00	293.90	54.356	39,110
2025-01-03	296.90	298.40	296.40	297.70	55.058	878,255
2025-01-02	293.00	297.10	293.00	297.10	54.947	75,795
2024-12-30	290.00	293.40	290.00	292.30	54.060	177,560
2024-12-27	288.90	290.60	288.60	290.20	53.671	59,120
2024-12-23	290.00	291.10	288.80	290.10	53.653	68,915
2024-12-20	288.90	290.30	285.80	288.00	53.264	95,760
2024-12-19	289.40	289.80	288.40	289.50	53.542	37,740
2024-12-18	291.70	293.20	290.20	290.60	53.745	38,775
2024-12-17	294.30	294.30	292.30	292.60	54.115	25,490
2024-12-16	293.40	296.60	293.40	296.20	54.781	26,460
2024-12-13	294.80	295.30	292.10	293.80	54.337	59,195
2024-12-12	294.90	295.70	293.40	294.80	54.522	37,565
2024-12-11	295.20	296.10	292.80	294.50	54.466	209,435
2024-12-10	300.70	300.80	296.00	297.10	54.947	109,250
2024-12-09	305.20	308.40	300.40	300.60	55.595	183,300
2024-12-06	309.40	309.90	301.50	303.00	56.039	43,240
2024-12-05	307.40	310.10	306.90	309.40	57.222	55,115
2024-12-04	307.00	308.30	305.10	307.40	56.852	110,235
2024-12-03	305.20	306.70	302.90	305.80	56.556	97,585
2024-12-02	301.40	304.50	301.40	302.70	55.983	101,590
2024-11-29	302.80	303.40	301.00	302.00	55.854	327,330
2024-11-28	301.00	303.40	300.50	302.60	55.965	30,215
2024-11-27	298.50	301.00	297.90	301.00	55.669	45,635
2024-11-26	297.00	300.80	297.00	299.50	55.391	43,980
2024-11-25	297.60	299.50	297.10	298.00	55.114	171,665
2024-11-22	296.00	298.30	294.70	297.60	55.040	686,600
2024-11-21	297.20	297.50	295.00	295.80	54.707	30,675
2024-11-20	297.30	299.40	296.90	296.90	54.910	70,275
2024-11-19	299.80	300.30	295.10	296.90	54.910	65,815
2024-11-18	298.10	299.80	297.90	299.40	55.373	62,190
2024-11-15	298.10	299.70	296.80	298.90	55.280	76,100
2024-11-14	296.80	299.40	296.30	298.10	55.132	53,525
2024-11-13	295.60	297.90	295.60	296.50	54.836	124,815

← NewerPage 8 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.