Sampo Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	41.135	41.390	40.885	40.885	7.221	3,499,360
2024-02-27	41.280	41.380	40.985	41.150	7.268	1,812,120
2024-02-26	41.185	41.575	40.970	41.280	7.291	3,173,095
2024-02-23	41.425	41.440	40.740	41.185	7.274	3,585,895
2024-02-22	41.640	41.800	41.330	41.345	7.302	2,523,135
2024-02-21	41.420	41.645	41.380	41.535	7.336	1,998,405
2024-02-20	41.260	41.520	41.150	41.475	7.325	3,088,825
2024-02-19	41.460	41.540	41.065	41.285	7.292	1,733,025
2024-02-16	40.875	41.530	40.875	41.530	7.335	2,992,065
2024-02-15	40.595	40.940	40.320	40.840	7.213	2,480,625
2024-02-14	40.600	40.620	40.050	40.555	7.163	2,686,455
2024-02-13	40.005	40.710	40.005	40.580	7.167	3,777,365
2024-02-12	39.940	40.145	39.615	40.115	7.085	1,720,360
2024-02-09	39.615	40.010	39.490	39.900	7.047	3,467,275
2024-02-08	38.970	39.815	38.900	39.745	7.020	5,627,685
2024-02-07	38.895	39.135	38.760	38.785	6.850	2,794,530
2024-02-06	38.945	39.120	38.690	38.895	6.870	2,657,430
2024-02-05	38.830	38.980	38.565	38.945	6.878	2,835,890
2024-02-02	38.740	38.955	38.540	38.820	6.856	2,733,410
2024-02-01	38.490	38.975	38.490	38.630	6.823	3,013,595
2024-01-31	38.655	38.945	38.655	38.785	6.850	4,050,540
2024-01-30	38.320	38.810	38.270	38.540	6.807	3,155,640
2024-01-29	38.425	38.635	38.215	38.590	6.816	2,494,740
2024-01-26	38.355	38.835	38.280	38.425	6.787	3,307,770
2024-01-25	38.350	38.485	38.175	38.355	6.774	3,193,195
2024-01-24	38.160	38.470	38.060	38.315	6.767	3,684,995
2024-01-23	38.715	38.720	38.205	38.370	6.777	3,116,490
2024-01-22	38.260	38.745	38.240	38.740	6.842	2,249,705
2024-01-19	38.560	38.690	38.130	38.235	6.753	2,373,180
2024-01-18	38.535	38.575	38.155	38.475	6.795	2,756,630
2024-01-17	38.595	38.620	38.035	38.565	6.811	3,460,420
2024-01-16	38.670	38.845	38.445	38.720	6.839	2,655,305
2024-01-15	38.820	39.085	38.750	38.970	6.883	1,751,320
2024-01-12	38.695	38.945	38.665	38.775	6.848	2,314,015
2024-01-11	39.345	39.360	38.575	38.635	6.824	3,812,070
2024-01-10	39.400	39.405	39.075	39.270	6.936	2,504,730
2024-01-09	39.695	39.760	39.130	39.490	6.975	2,862,285
2024-01-08	39.695	39.850	39.420	39.695	7.011	2,671,645
2024-01-05	39.700	39.890	39.505	39.695	7.011	1,824,930
2024-01-04	39.700	40.135	39.700	39.885	7.044	2,953,875
2024-01-03	40.000	40.270	39.615	39.700	7.012	2,475,150
2024-01-02	39.610	40.145	39.610	40.140	7.090	2,608,115
2023-12-29	39.570	39.725	39.510	39.610	6.996	2,344,595
2023-12-28	39.600	39.840	39.540	39.575	6.990	2,087,625
2023-12-27	39.480	39.730	39.440	39.675	7.007	2,151,460
2023-12-22	39.405	39.625	39.165	39.495	6.976	1,965,940
2023-12-21	39.690	39.805	39.330	39.405	6.960	2,041,095
2023-12-20	39.835	39.925	39.485	39.735	7.018	2,884,930
2023-12-19	39.930	40.000	39.650	39.740	7.019	4,324,740
2023-12-18	39.700	40.030	39.555	39.930	7.052	2,482,775
2023-12-15	40.310	40.405	39.410	39.470	6.971	15,819,250
2023-12-14	40.855	41.050	39.940	40.090	7.081	5,222,245
2023-12-13	41.135	41.410	40.935	40.960	7.234	3,252,415
2023-12-12	41.330	41.480	40.890	41.070	7.254	3,022,950
2023-12-11	41.065	41.250	40.845	41.250	7.286	3,259,170
2023-12-08	40.650	41.040	40.550	41.040	7.248	2,360,960
2023-12-07	40.800	40.990	40.635	40.830	7.211	3,509,045
2023-12-05	40.290	40.860	40.240	40.860	7.217	4,314,890
2023-12-04	40.195	40.450	40.030	40.325	7.122	1,555,410
2023-12-01	40.150	40.370	39.930	40.295	7.117	2,212,815

← NewerPage 12 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.3600 EUR
2025-04-24	0.3400 EUR
2024-04-26	1.8000 EUR
2023-05-19	2.6000 EUR
2022-05-19	4.1000 EUR
2021-05-20	1.5465 EUR
2020-06-03	1.3646 EUR
2019-04-10	2.5545 EUR

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