Sampo Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 9.868 | 9.894 | 9.774 | 9.774 | 9.397 | 2,359,757 |
| 2025-08-07 | 9.800 | 9.874 | 9.724 | 9.868 | 9.487 | 4,613,444 |
| 2025-08-06 | 9.920 | 9.928 | 9.752 | 9.912 | 9.530 | 6,128,435 |
| 2025-08-05 | 9.544 | 9.584 | 9.514 | 9.566 | 9.197 | 3,922,114 |
| 2025-08-04 | 9.386 | 9.534 | 9.348 | 9.522 | 9.155 | 4,748,216 |
| 2025-08-01 | 9.400 | 9.400 | 9.294 | 9.368 | 9.007 | 4,432,578 |
| 2025-07-31 | 9.448 | 9.466 | 9.390 | 9.416 | 9.053 | 3,113,971 |
| 2025-07-30 | 9.190 | 9.420 | 9.168 | 9.412 | 9.049 | 2,675,982 |
| 2025-07-29 | 9.380 | 9.436 | 9.124 | 9.406 | 9.043 | 2,104,821 |
| 2025-07-28 | 9.450 | 9.510 | 9.376 | 9.380 | 9.018 | 1,916,400 |
| 2025-07-25 | 9.434 | 9.450 | 9.366 | 9.414 | 9.051 | 1,281,244 |
| 2025-07-24 | 9.542 | 9.566 | 9.428 | 9.434 | 9.070 | 3,101,693 |
| 2025-07-23 | 9.492 | 9.556 | 9.480 | 9.524 | 9.156 | 1,932,106 |
| 2025-07-22 | 9.460 | 9.504 | 9.404 | 9.456 | 9.091 | 3,119,285 |
| 2025-07-21 | 9.448 | 9.488 | 9.438 | 9.472 | 9.106 | 1,718,698 |
| 2025-07-18 | 9.424 | 9.458 | 9.396 | 9.458 | 9.093 | 1,938,841 |
| 2025-07-17 | 9.454 | 9.454 | 9.376 | 9.424 | 9.060 | 1,498,673 |
| 2025-07-16 | 9.332 | 9.454 | 9.330 | 9.406 | 9.043 | 2,200,281 |
| 2025-07-15 | 9.490 | 9.492 | 9.334 | 9.334 | 8.974 | 2,580,644 |
| 2025-07-14 | 9.436 | 9.492 | 9.378 | 9.492 | 9.126 | 2,452,257 |
| 2025-07-11 | 9.300 | 9.470 | 9.292 | 9.470 | 9.105 | 4,361,860 |
| 2025-07-10 | 9.254 | 9.282 | 9.218 | 9.242 | 8.885 | 2,365,440 |
| 2025-07-09 | 9.190 | 9.284 | 9.188 | 9.254 | 8.897 | 1,999,485 |
| 2025-07-08 | 9.288 | 9.300 | 9.178 | 9.196 | 8.841 | 2,745,166 |
| 2025-07-07 | 9.228 | 9.290 | 9.206 | 9.288 | 8.930 | 1,642,174 |
| 2025-07-04 | 9.194 | 9.274 | 9.180 | 9.232 | 8.876 | 1,417,578 |
| 2025-07-03 | 9.084 | 9.206 | 9.074 | 9.206 | 8.851 | 1,486,541 |
| 2025-07-02 | 9.164 | 9.190 | 9.058 | 9.078 | 8.728 | 3,057,674 |
| 2025-07-01 | 9.152 | 9.178 | 9.096 | 9.138 | 8.785 | 1,672,397 |
| 2025-06-30 | 9.100 | 9.164 | 9.084 | 9.130 | 8.778 | 4,270,205 |
| 2025-06-27 | 9.070 | 9.136 | 9.036 | 9.096 | 8.745 | 1,614,205 |
| 2025-06-26 | 9.070 | 9.106 | 9.020 | 9.044 | 8.695 | 2,396,924 |
| 2025-06-25 | 9.106 | 9.162 | 9.044 | 9.070 | 8.720 | 3,039,676 |
| 2025-06-24 | 9.200 | 9.236 | 9.084 | 9.092 | 8.741 | 3,513,759 |
| 2025-06-23 | 9.068 | 9.180 | 9.062 | 9.140 | 8.787 | 5,367,211 |
| 2025-06-19 | 9.030 | 9.098 | 9.016 | 9.068 | 8.718 | 7,192,889 |
| 2025-06-18 | 9.036 | 9.120 | 9.036 | 9.076 | 8.726 | 3,180,882 |
| 2025-06-17 | 9.130 | 9.136 | 9.054 | 9.076 | 8.726 | 2,841,660 |
| 2025-06-16 | 9.100 | 9.168 | 9.084 | 9.154 | 8.801 | 2,192,186 |
| 2025-06-13 | 9.100 | 9.136 | 9.076 | 9.104 | 8.753 | 2,825,904 |
| 2025-06-12 | 9.292 | 9.292 | 9.112 | 9.180 | 8.826 | 3,012,908 |
| 2025-06-11 | 9.256 | 9.312 | 9.250 | 9.292 | 8.933 | 2,557,369 |
| 2025-06-10 | 9.324 | 9.340 | 9.270 | 9.280 | 8.922 | 2,633,326 |
| 2025-06-09 | 9.384 | 9.408 | 9.328 | 9.332 | 8.972 | 1,956,400 |
| 2025-06-06 | 9.374 | 9.404 | 9.338 | 9.404 | 9.041 | 1,812,461 |
| 2025-06-05 | 9.358 | 9.392 | 9.324 | 9.374 | 9.012 | 2,272,878 |
| 2025-06-04 | 9.346 | 9.406 | 9.312 | 9.364 | 9.003 | 2,856,605 |
| 2025-06-03 | 9.468 | 9.468 | 9.296 | 9.338 | 8.978 | 4,182,795 |
| 2025-06-02 | 9.388 | 9.474 | 9.356 | 9.440 | 9.076 | 5,400,841 |
| 2025-05-30 | 9.468 | 9.528 | 9.394 | 9.396 | 9.033 | 9,455,398 |
| 2025-05-28 | 9.514 | 9.574 | 9.444 | 9.462 | 9.097 | 2,163,858 |
| 2025-05-27 | 9.574 | 9.592 | 9.502 | 9.556 | 9.187 | 2,424,584 |
| 2025-05-26 | 9.540 | 9.596 | 9.534 | 9.574 | 9.205 | 1,320,144 |
| 2025-05-23 | 9.512 | 9.524 | 9.412 | 9.520 | 9.153 | 3,138,416 |
| 2025-05-22 | 9.540 | 9.540 | 9.422 | 9.512 | 9.145 | 3,063,203 |
| 2025-05-21 | 9.492 | 9.552 | 9.450 | 9.540 | 9.172 | 2,594,290 |
| 2025-05-20 | 9.498 | 9.518 | 9.430 | 9.518 | 9.151 | 3,567,257 |
| 2025-05-19 | 9.452 | 9.498 | 9.352 | 9.498 | 9.131 | 3,174,834 |
| 2025-05-16 | 9.386 | 9.478 | 9.344 | 9.472 | 9.106 | 4,599,547 |
| 2025-05-15 | 9.182 | 9.384 | 9.140 | 9.384 | 9.022 | 4,513,178 |
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.