Sampo Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	39.315	40.150	39.245	40.150	7.091	15,711,320
2023-11-29	39.510	39.620	39.045	39.315	6.944	2,091,480
2023-11-28	39.480	39.745	39.465	39.570	6.989	1,747,430
2023-11-27	39.600	39.725	39.480	39.505	6.977	1,554,690
2023-11-24	39.385	39.720	39.325	39.650	7.003	1,178,970
2023-11-23	39.190	39.520	39.095	39.385	6.956	1,784,050
2023-11-22	39.135	39.430	38.955	39.075	6.901	2,325,485
2023-11-21	39.000	39.490	38.970	39.135	6.912	2,795,135
2023-11-20	38.790	39.000	38.740	39.000	6.888	2,504,845
2023-11-17	38.360	38.840	38.360	38.840	6.860	2,458,255
2023-11-16	38.250	38.655	38.065	38.335	6.771	3,130,035
2023-11-15	38.680	38.920	37.345	38.260	6.757	5,681,295
2023-11-14	38.900	38.950	38.380	38.680	6.832	3,116,770
2023-11-13	38.600	39.050	38.550	38.900	6.871	1,942,090
2023-11-10	38.500	38.870	38.390	38.620	6.821	2,092,705
2023-11-09	37.940	38.650	37.930	38.620	6.821	3,760,565
2023-11-08	38.190	39.300	37.930	38.940	6.878	5,965,980
2023-11-07	37.300	37.950	37.180	37.740	6.666	3,484,065
2023-11-06	37.830	37.970	37.210	37.290	6.586	3,070,240
2023-11-03	38.010	38.130	37.760	37.830	6.682	2,317,530
2023-11-02	37.700	38.020	37.560	37.990	6.710	3,564,965
2023-11-01	37.250	37.750	37.170	37.750	6.667	2,469,915
2023-10-31	37.380	37.650	37.090	37.110	6.554	4,142,330
2023-10-30	37.120	37.510	36.920	37.360	6.599	1,761,015
2023-10-27	37.560	37.610	37.070	37.150	6.561	2,045,005
2023-10-26	37.740	37.740	37.060	37.290	6.586	2,474,890
2023-10-25	37.600	37.980	37.600	37.940	6.701	1,864,615
2023-10-24	37.030	37.610	37.000	37.570	6.636	3,198,355
2023-10-23	37.270	37.270	36.760	37.030	6.540	2,064,260
2023-10-20	37.250	37.540	36.980	37.200	6.570	3,297,455
2023-10-19	37.510	37.710	37.320	37.600	6.641	2,798,030
2023-10-18	37.480	38.070	37.470	37.650	6.650	3,035,005
2023-10-17	37.610	37.750	37.370	37.480	6.620	2,566,425
2023-10-16	37.640	37.850	37.500	37.670	6.653	2,028,285
2023-10-13	37.320	37.970	37.320	37.640	6.648	3,374,895
2023-10-12	37.530	37.650	37.240	37.410	6.607	2,256,160
2023-10-11	37.510	37.840	37.380	37.480	6.620	2,460,980
2023-10-10	37.490	37.930	37.490	37.720	6.662	3,018,835
2023-10-09	37.500	37.500	37.110	37.415	6.608	3,496,650
2023-10-06	37.070	37.695	36.980	37.545	6.631	4,217,325
2023-10-05	36.725	37.120	36.525	37.030	6.540	3,808,055
2023-10-04	36.520	36.865	36.375	36.620	6.468	3,954,255
2023-10-03	37.140	37.845	36.425	36.520	6.450	5,876,875
2023-10-02	37.050	38.595	36.820	37.140	6.560	10,087,380
2023-09-29	37.562	37.835	37.153	37.280	6.584	6,325,020
2023-09-28	36.652	37.535	36.625	37.535	6.629	3,772,825
2023-09-27	37.016	37.025	36.652	36.652	6.474	2,600,405
2023-09-26	36.843	37.244	36.680	37.098	6.552	3,238,670
2023-09-25	37.207	37.207	36.816	36.907	6.519	3,123,400
2023-09-22	37.107	37.335	36.880	37.207	6.572	4,369,970
2023-09-21	37.726	37.735	36.962	37.107	6.554	3,903,600
2023-09-20	37.699	37.917	37.562	37.890	6.692	1,835,540
2023-09-19	37.899	38.090	37.689	37.699	6.658	1,932,250
2023-09-18	37.753	38.053	37.744	37.880	6.690	1,979,885
2023-09-15	38.162	38.408	37.708	37.708	6.660	8,183,520
2023-09-14	37.225	38.072	37.189	38.062	6.723	3,602,830
2023-09-13	36.725	37.162	36.616	37.162	6.564	2,823,205
2023-09-12	37.253	37.253	36.716	36.780	6.496	2,014,115
2023-09-11	37.171	37.244	36.934	37.144	6.560	1,936,550
2023-09-08	37.034	37.134	36.834	37.034	6.541	1,925,685

← NewerPage 13 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.