Sampo Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	38.390	38.881	37.735	37.871	6.244	23,342,565
2023-03-16	38.708	38.863	37.617	38.335	6.320	6,242,930
2023-03-15	38.908	39.027	37.926	38.181	6.295	7,948,610
2023-03-14	38.736	39.154	38.526	38.854	6.406	4,948,050
2023-03-13	39.418	39.418	38.226	38.754	6.389	5,482,210
2023-03-10	39.754	39.773	39.327	39.482	6.509	3,235,800
2023-03-09	40.255	40.337	40.027	40.046	6.602	2,517,465
2023-03-08	40.337	40.546	40.009	40.246	6.635	4,438,825
2023-03-07	40.719	40.819	40.400	40.400	6.660	3,470,780
2023-03-06	41.055	41.110	40.591	40.682	6.707	3,199,235
2023-03-03	41.119	41.310	40.873	41.055	6.768	2,862,635
2023-03-02	41.483	41.538	41.174	41.174	6.788	3,433,080
2023-03-01	41.883	42.102	41.528	41.610	6.860	2,749,255
2023-02-28	41.738	42.202	41.738	41.883	6.905	5,796,570
2023-02-27	41.565	42.229	41.510	41.938	6.914	2,244,395
2023-02-24	41.392	41.692	41.374	41.565	6.852	3,439,705
2023-02-23	41.465	41.501	41.064	41.292	6.807	3,678,875
2023-02-22	41.701	41.710	41.356	41.465	6.836	3,353,630
2023-02-21	41.456	42.011	41.410	41.810	6.893	3,805,605
2023-02-20	41.792	41.847	41.492	41.574	6.854	2,166,225
2023-02-17	41.447	41.447	41.219	41.346	6.816	3,996,155
2023-02-16	41.528	41.838	41.383	41.628	6.863	2,743,835
2023-02-15	40.937	41.474	40.883	41.419	6.828	3,214,695
2023-02-14	41.929	41.992	41.165	41.237	6.798	3,351,405
2023-02-13	41.392	41.947	41.237	41.810	6.893	4,428,260
2023-02-10	42.565	42.638	40.464	41.392	6.824	12,860,340
2023-02-09	43.657	44.230	43.512	43.939	7.244	3,683,250
2023-02-08	43.657	43.894	43.539	43.539	7.178	3,345,050
2023-02-07	43.939	44.139	43.484	43.484	7.169	2,923,120
2023-02-06	44.221	44.294	43.675	43.912	7.239	3,260,235
2023-02-03	44.057	44.349	43.939	44.248	7.295	2,593,135
2023-02-02	44.121	44.521	43.985	44.085	7.268	3,885,855
2023-02-01	43.821	44.185	43.748	44.176	7.283	2,657,720
2023-01-31	44.067	44.221	43.703	43.821	7.224	3,380,850
2023-01-30	43.612	44.185	43.448	44.067	7.265	2,824,860
2023-01-27	43.757	43.866	43.630	43.775	7.217	3,506,685
2023-01-26	43.948	44.085	43.675	43.675	7.200	3,591,010
2023-01-25	44.612	44.612	43.721	43.775	7.217	4,666,590
2023-01-24	44.385	44.694	44.349	44.512	7.338	3,235,020
2023-01-23	44.776	45.149	44.339	44.385	7.317	2,965,090
2023-01-20	44.321	44.958	44.294	44.676	7.365	3,201,110
2023-01-19	43.484	44.321	43.430	44.157	7.280	4,114,290
2023-01-18	43.703	44.003	43.493	43.648	7.196	3,612,490
2023-01-17	43.566	43.894	43.412	43.703	7.205	4,171,790
2023-01-16	43.148	43.684	43.148	43.566	7.182	2,453,285
2023-01-13	43.348	43.512	43.084	43.148	7.113	3,428,490
2023-01-12	43.348	43.757	43.257	43.330	7.143	4,974,320
2023-01-11	44.203	44.248	43.057	43.157	7.115	6,590,350
2023-01-10	44.458	44.822	44.167	44.376	7.316	3,797,270
2023-01-09	44.576	44.858	44.221	44.649	7.361	4,411,645
2023-01-05	45.067	45.240	44.176	44.330	7.308	4,061,560
2023-01-04	44.612	45.185	44.594	45.085	7.433	4,066,980
2023-01-03	44.731	45.076	44.321	44.567	7.347	3,739,280
2023-01-02	44.558	44.785	44.294	44.731	7.374	1,939,590
2022-12-30	44.922	45.013	44.412	44.412	7.322	3,277,835
2022-12-29	44.631	44.976	44.439	44.922	7.406	1,753,310
2022-12-28	45.213	45.213	44.758	44.840	7.392	1,704,855
2022-12-27	45.331	45.458	45.013	45.031	7.424	2,078,900
2022-12-23	44.803	45.331	44.803	45.240	7.458	2,716,870
2022-12-22	44.612	45.231	44.612	44.803	7.386	3,264,430

← NewerPage 16 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.