Sampo Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 9.584 | 9.630 | 9.562 | 9.626 | 9.626 | 1,977,271 |
| 2026-07-23 | 9.668 | 9.668 | 9.558 | 9.576 | 9.576 | 2,873,014 |
| 2026-07-22 | 9.578 | 9.758 | 9.572 | 9.668 | 9.668 | 2,670,665 |
| 2026-07-21 | 9.674 | 9.680 | 9.558 | 9.580 | 9.580 | 2,116,972 |
| 2026-07-20 | 9.660 | 9.716 | 9.626 | 9.716 | 9.716 | 2,849,989 |
| 2026-07-17 | 9.578 | 9.696 | 9.554 | 9.696 | 9.696 | 3,033,552 |
| 2026-07-16 | 9.524 | 9.582 | 9.446 | 9.554 | 9.554 | 2,714,162 |
| 2026-07-15 | 9.618 | 9.618 | 9.504 | 9.524 | 9.524 | 3,303,127 |
| 2026-07-14 | 9.638 | 9.648 | 9.532 | 9.648 | 9.648 | 2,085,828 |
| 2026-07-13 | 9.600 | 9.678 | 9.586 | 9.654 | 9.654 | 2,603,234 |
| 2026-07-10 | 9.628 | 9.656 | 9.546 | 9.600 | 9.600 | 2,121,285 |
| 2026-07-09 | 9.652 | 9.652 | 9.522 | 9.620 | 9.620 | 4,503,731 |
| 2026-07-08 | 9.400 | 9.508 | 9.360 | 9.436 | 9.436 | 4,665,308 |
| 2026-07-07 | 9.300 | 9.430 | 9.270 | 9.430 | 9.430 | 3,863,259 |
| 2026-07-06 | 9.342 | 9.378 | 9.270 | 9.300 | 9.300 | 2,386,687 |
| 2026-07-03 | 9.358 | 9.386 | 9.268 | 9.342 | 9.342 | 1,992,174 |
| 2026-07-02 | 9.240 | 9.396 | 9.228 | 9.396 | 9.396 | 5,442,712 |
| 2026-07-01 | 9.200 | 9.234 | 9.110 | 9.234 | 9.234 | 3,094,081 |
| 2026-06-30 | 9.154 | 9.194 | 9.140 | 9.194 | 9.194 | 4,205,676 |
| 2026-06-29 | 9.110 | 9.154 | 9.040 | 9.154 | 9.154 | 3,103,521 |
| 2026-06-26 | 9.020 | 9.110 | 8.974 | 9.110 | 9.110 | 3,235,797 |
| 2026-06-25 | 9.004 | 9.096 | 8.964 | 9.044 | 9.044 | 4,060,768 |
| 2026-06-24 | 8.900 | 9.010 | 8.854 | 9.010 | 9.010 | 4,914,280 |
| 2026-06-23 | 9.080 | 9.090 | 8.826 | 8.944 | 8.944 | 6,529,549 |
| 2026-06-22 | 9.112 | 9.180 | 9.052 | 9.080 | 9.080 | 7,087,129 |
| 2026-06-18 | 9.276 | 9.298 | 9.012 | 9.012 | 9.012 | 15,081,480 |
| 2026-06-17 | 9.090 | 9.148 | 9.040 | 9.144 | 9.144 | 4,669,027 |
| 2026-06-16 | 9.116 | 9.160 | 9.082 | 9.092 | 9.092 | 3,625,880 |
| 2026-06-15 | 9.080 | 9.130 | 9.008 | 9.082 | 9.082 | 3,615,291 |
| 2026-06-12 | 9.072 | 9.096 | 9.014 | 9.014 | 9.014 | 3,538,648 |
| 2026-06-11 | 9.018 | 9.112 | 9.000 | 9.042 | 9.042 | 4,212,577 |
| 2026-06-10 | 8.968 | 9.038 | 8.910 | 9.008 | 9.008 | 4,039,395 |
| 2026-06-09 | 8.884 | 8.994 | 8.884 | 8.926 | 8.926 | 4,559,107 |
| 2026-06-08 | 8.934 | 8.940 | 8.834 | 8.884 | 8.884 | 3,262,747 |
| 2026-06-05 | 8.878 | 8.910 | 8.828 | 8.882 | 8.882 | 3,337,395 |
| 2026-06-04 | 8.892 | 8.948 | 8.850 | 8.858 | 8.858 | 3,488,535 |
| 2026-06-03 | 8.948 | 9.000 | 8.886 | 8.886 | 8.886 | 3,921,994 |
| 2026-06-02 | 9.004 | 9.060 | 8.942 | 8.976 | 8.976 | 3,977,553 |
| 2026-06-01 | 9.060 | 9.110 | 8.912 | 8.994 | 8.994 | 5,491,045 |
| 2026-05-29 | 9.120 | 9.166 | 9.064 | 9.064 | 9.064 | 19,335,508 |
| 2026-05-28 | 9.218 | 9.240 | 9.080 | 9.080 | 9.080 | 6,211,224 |
| 2026-05-27 | 9.292 | 9.318 | 9.226 | 9.274 | 9.274 | 5,265,113 |
| 2026-05-26 | 9.300 | 9.346 | 9.160 | 9.160 | 9.160 | 3,929,973 |
| 2026-05-25 | 9.260 | 9.344 | 9.254 | 9.316 | 9.316 | 1,874,868 |
| 2026-05-22 | 9.232 | 9.260 | 9.198 | 9.246 | 9.246 | 2,953,167 |
| 2026-05-21 | 9.216 | 9.306 | 9.214 | 9.276 | 9.276 | 3,940,504 |
| 2026-05-20 | 9.212 | 9.286 | 9.194 | 9.216 | 9.216 | 4,342,173 |
| 2026-05-19 | 9.160 | 9.270 | 9.154 | 9.266 | 9.266 | 4,859,249 |
| 2026-05-18 | 8.956 | 9.170 | 8.950 | 9.130 | 9.130 | 3,312,397 |
| 2026-05-15 | 8.940 | 9.026 | 8.936 | 8.956 | 8.956 | 5,030,892 |
| 2026-05-13 | 8.940 | 8.966 | 8.836 | 8.840 | 8.840 | 4,062,513 |
| 2026-05-12 | 8.868 | 8.952 | 8.822 | 8.914 | 8.914 | 4,378,359 |
| 2026-05-11 | 8.846 | 8.936 | 8.810 | 8.872 | 8.872 | 4,533,604 |
| 2026-05-08 | 8.928 | 8.934 | 8.842 | 8.846 | 8.846 | 3,026,890 |
| 2026-05-07 | 8.990 | 8.996 | 8.900 | 8.928 | 8.928 | 5,701,361 |
| 2026-05-06 | 9.058 | 9.224 | 8.952 | 8.952 | 8.952 | 7,132,444 |
| 2026-05-05 | 8.712 | 8.802 | 8.680 | 8.764 | 8.764 | 5,046,333 |
| 2026-05-04 | 8.850 | 8.858 | 8.684 | 8.722 | 8.722 | 3,760,029 |
| 2026-04-30 | 8.690 | 8.850 | 8.642 | 8.850 | 8.850 | 8,328,951 |
| 2026-04-29 | 8.800 | 8.814 | 8.686 | 8.686 | 8.686 | 4,038,421 |
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.