Sampo Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	40.464	40.810	40.373	40.500	6.677	4,755,940
2022-09-26	40.482	40.510	39.736	40.264	6.638	4,186,240
2022-09-23	41.101	41.165	40.109	40.755	6.719	4,466,975
2022-09-22	40.792	41.437	40.655	40.928	6.747	2,962,165
2022-09-21	40.728	41.346	40.610	41.174	6.788	3,059,560
2022-09-20	41.729	41.938	40.664	40.873	6.738	4,133,070
2022-09-19	41.665	41.756	41.265	41.729	6.879	3,281,905
2022-09-16	42.029	42.183	41.692	41.692	6.873	7,112,795
2022-09-15	42.111	42.374	42.056	42.274	6.969	3,359,880
2022-09-14	41.847	42.129	41.774	42.092	6.939	3,661,940
2022-09-13	41.556	42.183	41.528	42.020	6.927	5,657,595
2022-09-12	41.756	41.901	41.319	41.428	6.830	3,925,875
2022-09-09	41.165	41.983	41.165	41.765	6.885	4,295,565
2022-09-08	40.719	41.283	40.710	41.128	6.780	3,666,305
2022-09-07	40.400	40.701	40.255	40.646	6.701	4,092,915
2022-09-06	40.291	40.537	40.036	40.200	6.627	2,760,025
2022-09-05	40.118	40.400	39.882	40.291	6.642	2,687,360
2022-09-02	40.009	40.719	40.009	40.701	6.710	3,409,445
2022-09-01	40.719	40.864	40.009	40.009	6.596	5,007,040
2022-08-31	40.737	41.128	40.573	41.028	6.764	11,616,620
2022-08-30	40.719	40.992	40.491	40.564	6.687	3,226,100
2022-08-29	40.810	40.819	40.155	40.500	6.677	3,179,090
2022-08-26	41.210	41.346	40.901	40.928	6.747	3,081,220
2022-08-25	41.019	41.328	40.928	41.210	6.794	2,672,035
2022-08-24	40.400	41.028	40.400	40.919	6.746	2,584,290
2022-08-23	40.482	40.792	40.428	40.610	6.695	2,376,670
2022-08-22	40.801	40.855	40.337	40.701	6.710	2,690,065
2022-08-19	40.846	41.110	40.764	40.892	6.741	2,684,795
2022-08-18	40.892	41.083	40.746	40.855	6.735	2,919,865
2022-08-17	41.019	41.237	40.782	40.901	6.743	3,036,750
2022-08-16	40.937	41.255	40.937	41.019	6.762	3,192,420
2022-08-15	40.873	41.001	40.710	40.901	6.743	2,315,145
2022-08-12	41.192	41.201	40.673	40.701	6.710	3,258,535
2022-08-11	41.001	41.337	40.873	41.001	6.759	3,139,455
2022-08-10	40.710	41.237	40.682	40.864	6.737	3,549,790
2022-08-09	40.282	40.919	40.282	40.801	6.726	3,628,035
2022-08-08	40.173	40.482	39.955	40.273	6.639	2,508,745
2022-08-05	40.046	40.591	39.973	40.173	6.623	3,379,680
2022-08-04	39.818	40.409	39.818	40.091	6.609	4,393,615
2022-08-03	38.663	40.200	38.663	39.764	6.555	8,517,835
2022-08-02	38.708	38.717	38.135	38.153	6.290	4,551,565
2022-08-01	38.317	39.127	38.281	38.854	6.406	3,988,525
2022-07-29	38.235	38.490	38.190	38.335	6.320	4,535,065
2022-07-28	37.935	38.408	37.817	38.235	6.304	3,539,675
2022-07-27	37.862	38.062	37.689	37.799	6.232	2,364,060
2022-07-26	37.344	37.890	37.344	37.799	6.232	3,073,030
2022-07-25	37.271	37.562	37.116	37.344	6.157	2,770,245
2022-07-22	36.980	37.326	36.825	37.162	6.127	3,098,665
2022-07-21	36.589	37.016	36.570	36.962	6.094	2,984,740
2022-07-20	37.162	37.435	36.680	36.834	6.073	4,134,885
2022-07-19	36.698	37.335	36.580	37.034	6.106	3,364,295
2022-07-18	36.443	36.962	36.407	36.698	6.050	4,412,390
2022-07-15	36.561	36.843	36.261	36.389	5.999	4,045,290
2022-07-14	37.298	37.462	36.261	36.452	6.010	4,540,435
2022-07-13	37.771	37.935	37.144	37.489	6.181	5,722,270
2022-07-12	38.263	38.654	38.208	38.399	6.331	3,609,320
2022-07-11	38.181	38.463	38.099	38.235	6.304	2,671,335
2022-07-08	38.172	38.617	38.126	38.608	6.365	3,291,460
2022-07-07	37.526	38.199	37.526	38.126	6.286	3,438,815
2022-07-06	37.417	37.880	37.216	37.216	6.136	4,317,325

← NewerPage 18 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.