Sampo Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	44.485	44.621	44.203	44.503	7.337	4,689,305
2022-12-20	44.148	44.576	43.939	44.467	7.331	4,318,310
2022-12-19	43.939	44.430	43.939	44.339	7.310	3,676,410
2022-12-16	43.985	44.176	43.666	43.839	7.227	8,909,580
2022-12-15	44.194	44.367	43.593	43.985	7.251	5,996,360
2022-12-14	44.385	44.485	43.903	44.349	7.311	5,216,475
2022-12-13	44.358	44.721	44.258	44.285	7.301	5,008,595
2022-12-12	44.967	44.994	44.094	44.248	7.295	5,082,400
2022-12-09	44.603	45.240	44.603	44.976	7.415	3,430,920
2022-12-08	44.248	44.803	44.185	44.576	7.349	3,746,155
2022-12-07	44.121	44.849	44.048	44.203	7.287	9,592,965
2022-12-05	44.003	44.458	43.985	44.212	7.289	3,528,875
2022-12-02	44.358	44.376	43.921	44.003	7.254	5,706,600
2022-12-01	44.212	44.430	43.721	44.321	7.307	4,384,395
2022-11-30	44.157	44.512	43.885	44.157	7.280	19,695,525
2022-11-29	43.302	44.057	43.284	43.966	7.248	4,434,945
2022-11-28	43.575	43.794	43.230	43.321	7.142	3,870,465
2022-11-25	43.957	44.139	43.548	43.730	7.209	2,978,710
2022-11-24	44.030	44.230	43.739	43.739	7.211	4,236,725
2022-11-23	43.857	44.194	43.839	43.976	7.250	3,345,625
2022-11-22	43.348	44.048	43.284	43.803	7.221	3,933,095
2022-11-21	43.457	43.630	43.093	43.330	7.143	3,312,630
2022-11-18	42.938	43.457	42.938	43.457	7.164	2,965,985
2022-11-17	43.339	43.457	42.283	42.747	7.047	4,407,045
2022-11-16	42.602	43.339	42.602	43.339	7.145	2,541,310
2022-11-15	42.484	42.738	42.311	42.602	7.023	3,397,305
2022-11-14	42.302	42.511	41.838	42.174	6.953	4,306,370
2022-11-11	43.311	43.439	42.138	42.138	6.947	5,496,425
2022-11-10	42.984	43.430	42.702	43.111	7.107	3,663,670
2022-11-09	42.729	43.284	42.720	43.075	7.101	3,685,440
2022-11-08	42.283	42.911	42.247	42.638	7.029	3,643,115
2022-11-07	41.747	42.538	41.747	42.411	6.992	2,712,605
2022-11-04	41.001	42.047	40.992	41.683	6.872	6,968,230
2022-11-03	40.473	41.401	40.437	40.937	6.749	7,713,250
2022-11-02	39.791	41.128	39.745	40.318	6.647	9,309,230
2022-11-01	42.302	42.793	42.229	42.320	6.977	4,088,180
2022-10-31	42.347	42.465	41.938	42.102	6.941	5,176,095
2022-10-28	42.083	42.420	41.656	42.374	6.986	3,769,685
2022-10-27	42.202	42.584	42.156	42.456	6.999	3,484,710
2022-10-26	42.029	42.329	41.765	42.302	6.974	3,216,025
2022-10-25	42.547	42.547	41.628	41.901	6.908	3,930,240
2022-10-24	41.647	42.547	41.592	42.238	6.963	4,188,465
2022-10-21	41.365	41.638	41.055	41.638	6.864	3,110,950
2022-10-20	41.474	41.792	41.365	41.528	6.846	4,237,615
2022-10-19	41.456	41.665	41.183	41.337	6.815	3,319,985
2022-10-18	41.137	41.601	41.137	41.255	6.801	2,832,440
2022-10-17	40.246	41.174	40.109	40.910	6.744	3,605,905
2022-10-14	40.546	40.719	39.882	40.155	6.620	4,261,165
2022-10-13	40.300	40.318	39.754	40.027	6.599	5,378,105
2022-10-12	40.591	40.682	40.100	40.610	6.695	5,142,960
2022-10-11	39.973	40.610	39.809	40.510	6.678	3,995,660
2022-10-10	40.036	40.546	39.836	40.255	6.636	5,799,185
2022-10-07	40.482	40.810	40.282	40.282	6.641	2,964,175
2022-10-06	41.010	41.437	40.437	40.528	6.681	4,112,725
2022-10-05	41.255	41.428	41.001	41.146	6.783	3,480,670
2022-10-04	40.637	41.219	40.246	41.219	6.795	4,220,960
2022-10-03	39.654	40.455	39.227	40.328	6.648	4,600,325
2022-09-30	39.482	40.191	39.472	39.809	6.563	5,003,750
2022-09-29	39.563	39.663	39.218	39.482	6.509	3,954,330
2022-09-28	40.373	40.400	39.127	39.827	6.566	5,639,915

← NewerPage 17 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.