Sampo Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	42.074	42.620	41.283	42.256	6.288	11,211,085
2022-04-05	41.346	41.838	41.228	41.774	6.217	5,706,550
2022-04-04	41.046	41.274	40.864	41.137	6.122	4,453,105
2022-04-01	40.546	41.255	40.428	41.019	6.104	6,403,910
2022-03-31	40.664	41.037	40.309	40.373	6.008	5,641,285
2022-03-30	40.555	40.828	39.809	40.437	6.018	5,796,815
2022-03-29	40.009	40.682	39.882	40.309	5.999	5,068,045
2022-03-28	40.464	40.600	39.472	39.591	5.892	5,155,280
2022-03-25	40.091	40.455	39.764	40.191	5.981	3,819,170
2022-03-24	40.446	40.673	39.982	40.000	5.953	4,741,915
2022-03-23	41.356	41.538	40.437	40.437	6.018	5,896,415
2022-03-22	40.728	41.219	40.555	41.055	6.110	5,048,350
2022-03-21	40.300	40.619	40.228	40.491	6.026	5,239,725
2022-03-18	40.391	40.664	40.055	40.237	5.988	14,862,745
2022-03-17	40.846	41.219	39.909	40.346	6.004	7,368,775
2022-03-16	40.137	40.819	39.827	40.646	6.049	9,301,635
2022-03-15	39.118	39.563	38.736	39.200	5.833	5,302,730
2022-03-14	38.390	39.491	38.372	39.263	5.843	7,948,530
2022-03-11	36.916	38.363	36.889	37.890	5.638	5,841,125
2022-03-10	36.843	37.134	36.052	36.734	5.467	5,669,535
2022-03-09	36.134	37.034	35.797	36.480	5.429	11,898,650
2022-03-08	33.951	35.388	33.787	34.969	5.204	8,553,010
2022-03-07	33.850	35.233	32.613	34.478	5.131	16,816,325
2022-03-04	35.934	36.025	34.660	34.660	5.158	12,131,650
2022-03-03	37.353	37.717	36.170	36.279	5.399	8,888,670
2022-03-02	36.843	37.335	36.298	36.980	5.503	8,787,825
2022-03-01	38.326	38.872	37.235	37.235	5.541	7,532,775
2022-02-28	38.726	38.881	37.926	38.535	5.735	11,429,680
2022-02-25	38.117	39.991	38.017	39.582	5.890	9,707,530
2022-02-24	37.753	38.572	37.171	37.353	5.559	9,957,845
2022-02-23	39.118	39.745	39.118	39.209	5.835	4,349,350
2022-02-22	38.572	39.509	38.153	39.036	5.809	5,100,680
2022-02-21	39.691	39.800	38.863	39.427	5.867	4,618,555
2022-02-18	39.682	40.018	39.427	39.445	5.870	4,364,020
2022-02-17	40.473	40.582	39.682	39.682	5.905	5,767,975
2022-02-16	40.719	40.792	40.318	40.491	6.026	4,019,040
2022-02-15	40.218	40.901	40.064	40.591	6.041	4,190,565
2022-02-14	40.282	40.364	39.381	40.300	5.997	7,569,095
2022-02-11	40.528	41.201	40.455	41.028	6.106	4,855,920
2022-02-10	41.810	42.365	40.646	40.801	6.072	6,452,295
2022-02-09	40.146	41.756	40.146	41.255	6.139	10,525,590
2022-02-08	39.745	40.100	39.573	40.018	5.955	3,622,980
2022-02-07	39.754	40.046	39.500	39.927	5.942	3,394,920
2022-02-04	40.546	40.655	39.236	39.445	5.870	4,862,385
2022-02-03	40.419	40.619	40.127	40.282	5.995	4,057,355
2022-02-02	39.991	40.428	39.973	40.246	5.989	3,353,060
2022-02-01	40.255	40.373	39.836	39.836	5.928	4,216,985
2022-01-31	39.654	40.027	39.409	39.891	5.936	6,268,765
2022-01-28	39.509	39.573	38.745	39.272	5.844	5,089,735
2022-01-27	38.417	39.500	38.263	39.345	5.855	5,418,080
2022-01-26	38.281	39.136	38.153	38.790	5.773	6,102,150
2022-01-25	37.753	38.517	37.689	37.999	5.655	6,833,765
2022-01-24	39.009	39.036	37.280	37.471	5.576	9,621,200
2022-01-21	40.036	40.082	39.036	39.263	5.843	5,562,240
2022-01-20	40.555	40.591	40.036	40.409	6.013	3,257,290
2022-01-19	40.027	40.646	39.900	40.437	6.018	4,457,490
2022-01-18	40.628	40.628	40.100	40.100	5.967	4,440,915
2022-01-17	41.128	41.128	40.446	40.637	6.047	3,979,545
2022-01-14	41.119	41.137	40.710	40.873	6.083	3,650,050
2022-01-13	40.546	41.283	40.510	41.228	6.135	3,590,585

← NewerPage 20 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.