Sampo Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	40.673	40.955	40.455	40.582	6.039	3,179,725
2022-01-11	40.209	40.673	40.200	40.673	6.053	3,717,620
2022-01-10	40.937	41.074	40.118	40.164	5.977	4,397,490
2022-01-07	40.883	41.119	40.746	40.837	6.077	4,747,145
2022-01-05	41.055	41.365	40.792	40.883	6.084	6,158,530
2022-01-04	40.591	41.174	40.573	41.083	6.114	4,603,775
2022-01-03	40.164	40.619	40.164	40.464	6.022	3,058,635
2021-12-30	40.146	40.309	40.082	40.082	5.965	3,082,625
2021-12-29	40.482	40.491	40.064	40.146	5.974	2,239,610
2021-12-28	40.018	40.600	40.018	40.546	6.034	3,038,820
2021-12-27	39.754	40.109	39.736	39.955	5.946	2,332,930
2021-12-23	39.391	39.800	39.372	39.754	5.916	2,340,360
2021-12-22	39.482	39.545	39.109	39.300	5.848	3,168,200
2021-12-21	39.190	39.509	39.109	39.318	5.851	4,073,235
2021-12-20	39.081	39.081	38.545	38.836	5.779	3,904,610
2021-12-17	39.627	39.700	39.045	39.627	5.897	10,116,505
2021-12-16	39.936	40.164	39.609	39.764	5.917	4,309,730
2021-12-15	39.300	39.409	39.118	39.409	5.865	4,843,210
2021-12-14	40.027	40.264	39.254	39.254	5.842	6,452,000
2021-12-13	39.882	40.328	39.809	39.882	5.935	4,382,485
2021-12-10	39.582	39.955	39.427	39.800	5.923	3,887,540
2021-12-09	40.109	40.127	39.645	39.645	5.900	5,059,345
2021-12-08	40.282	40.528	39.927	40.109	5.969	5,950,550
2021-12-07	39.909	40.300	39.654	40.282	5.995	6,538,975
2021-12-03	39.582	39.682	39.181	39.227	5.837	3,385,840
2021-12-02	39.463	39.764	39.318	39.491	5.877	4,113,450
2021-12-01	39.764	39.845	39.381	39.663	5.902	5,268,510
2021-11-30	38.817	39.472	38.472	39.472	5.874	13,864,445
2021-11-29	38.936	39.700	38.936	39.172	5.829	5,449,745
2021-11-26	39.090	39.509	38.845	38.908	5.790	6,182,805
2021-11-25	39.300	40.091	39.227	39.973	5.949	2,944,010
2021-11-24	39.281	39.463	39.172	39.254	5.842	3,905,045
2021-11-23	39.791	39.845	39.327	39.363	5.858	4,133,945
2021-11-22	39.754	40.027	39.563	39.982	5.950	3,579,665
2021-11-19	40.036	40.246	39.427	39.764	5.917	4,934,075
2021-11-18	40.491	40.491	39.900	40.036	5.958	3,115,215
2021-11-17	40.437	40.619	40.409	40.491	6.026	2,445,900
2021-11-16	40.764	40.892	40.491	40.510	6.028	3,347,735
2021-11-15	40.218	40.928	40.191	40.764	6.066	10,692,405
2021-11-12	40.655	40.682	40.300	40.355	6.005	3,721,730
2021-11-11	40.646	40.828	40.573	40.600	6.042	3,010,675
2021-11-10	40.801	41.028	40.646	40.646	6.049	5,247,700
2021-11-09	40.846	41.019	40.764	40.773	6.068	19,984,170
2021-11-08	41.064	41.210	40.855	40.955	6.095	4,754,145
2021-11-05	40.318	41.119	39.227	40.937	6.092	9,161,280
2021-11-04	42.302	42.384	41.528	41.701	6.206	5,823,160
2021-11-03	42.083	42.593	41.865	42.511	6.326	4,489,220
2021-11-02	41.756	42.192	41.528	42.020	6.253	3,431,355
2021-11-01	41.874	42.102	41.628	41.756	6.214	4,003,765
2021-10-29	42.065	42.156	41.492	41.847	6.227	6,106,965
2021-10-28	42.329	42.365	41.792	42.174	6.276	3,985,295
2021-10-27	42.757	43.057	42.174	42.374	6.306	5,262,130
2021-10-26	42.302	42.911	42.202	42.656	6.348	6,198,930
2021-10-25	42.429	42.511	42.001	42.229	6.284	3,869,375
2021-10-22	41.565	42.329	41.410	42.302	6.295	3,822,890
2021-10-21	41.574	41.665	41.356	41.510	6.177	3,631,470
2021-10-20	41.519	41.719	41.374	41.574	6.187	3,899,195

← NewerPage 21 of 21 · 1,257 trading days

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.