Sampo Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 9.146 | 9.206 | 9.118 | 9.192 | 8.837 | 3,600,779 |
| 2025-05-13 | 9.174 | 9.206 | 9.076 | 9.144 | 8.791 | 3,309,022 |
| 2025-05-12 | 9.300 | 9.340 | 9.092 | 9.232 | 8.876 | 3,900,989 |
| 2025-05-09 | 9.330 | 9.394 | 9.236 | 9.302 | 8.943 | 2,995,097 |
| 2025-05-08 | 9.332 | 9.392 | 9.306 | 9.334 | 8.974 | 3,532,051 |
| 2025-05-07 | 9.320 | 9.462 | 9.150 | 9.334 | 8.974 | 6,460,927 |
| 2025-05-06 | 9.118 | 9.122 | 9.000 | 9.066 | 8.716 | 3,763,344 |
| 2025-05-05 | 8.970 | 9.038 | 8.952 | 9.028 | 8.680 | 2,322,641 |
| 2025-05-02 | 8.820 | 9.002 | 8.800 | 8.958 | 8.612 | 2,533,168 |
| 2025-04-30 | 8.684 | 8.818 | 8.638 | 8.818 | 8.478 | 6,727,850 |
| 2025-04-29 | 8.596 | 8.686 | 8.542 | 8.680 | 8.345 | 2,421,181 |
| 2025-04-28 | 8.700 | 8.700 | 8.574 | 8.574 | 8.243 | 3,209,149 |
| 2025-04-25 | 8.700 | 8.744 | 8.644 | 8.664 | 8.330 | 1,855,277 |
| 2025-04-24 | 8.666 | 8.742 | 8.610 | 8.680 | 8.345 | 3,726,156 |
| 2025-04-23 | 8.956 | 9.020 | 8.910 | 9.012 | 8.337 | 4,005,745 |
| 2025-04-22 | 8.840 | 8.976 | 8.818 | 8.956 | 8.286 | 3,533,226 |
| 2025-04-17 | 8.802 | 8.880 | 8.790 | 8.840 | 8.178 | 2,197,480 |
| 2025-04-16 | 8.752 | 8.872 | 8.728 | 8.862 | 8.199 | 2,532,833 |
| 2025-04-15 | 8.650 | 8.774 | 8.608 | 8.762 | 8.106 | 4,908,970 |
| 2025-04-14 | 8.578 | 8.640 | 8.504 | 8.640 | 7.993 | 3,011,760 |
| 2025-04-11 | 8.476 | 8.528 | 8.396 | 8.478 | 7.843 | 3,877,322 |
| 2025-04-10 | 8.528 | 8.544 | 8.316 | 8.432 | 7.801 | 6,673,531 |
| 2025-04-09 | 8.120 | 8.266 | 8.002 | 8.124 | 7.516 | 4,636,909 |
| 2025-04-08 | 8.186 | 8.332 | 8.120 | 8.292 | 7.671 | 5,154,343 |
| 2025-04-07 | 8.208 | 8.414 | 7.920 | 8.034 | 7.433 | 7,874,821 |
| 2025-04-04 | 8.714 | 8.828 | 8.580 | 8.618 | 7.973 | 8,006,144 |
| 2025-04-03 | 8.646 | 8.740 | 8.580 | 8.724 | 8.071 | 5,649,253 |
| 2025-04-02 | 8.832 | 8.838 | 8.638 | 8.708 | 8.056 | 4,490,030 |
| 2025-04-01 | 8.870 | 8.940 | 8.816 | 8.864 | 8.200 | 3,253,617 |
| 2025-03-31 | 8.854 | 8.872 | 8.766 | 8.850 | 8.187 | 3,579,012 |
| 2025-03-28 | 8.856 | 8.910 | 8.838 | 8.866 | 8.202 | 3,317,981 |
| 2025-03-27 | 8.774 | 8.890 | 8.774 | 8.852 | 8.189 | 2,911,942 |
| 2025-03-26 | 8.788 | 8.830 | 8.752 | 8.800 | 8.141 | 1,920,422 |
| 2025-03-25 | 8.714 | 8.790 | 8.706 | 8.770 | 8.113 | 3,652,030 |
| 2025-03-24 | 8.700 | 8.808 | 8.674 | 8.702 | 8.051 | 3,196,716 |
| 2025-03-21 | 8.810 | 8.836 | 8.674 | 8.684 | 8.034 | 10,135,900 |
| 2025-03-20 | 8.778 | 8.832 | 8.724 | 8.832 | 8.171 | 4,400,814 |
| 2025-03-19 | 8.796 | 8.862 | 8.742 | 8.786 | 8.128 | 2,127,070 |
| 2025-03-18 | 8.804 | 8.826 | 8.730 | 8.796 | 8.138 | 3,250,299 |
| 2025-03-17 | 8.694 | 8.806 | 8.682 | 8.800 | 8.141 | 2,817,768 |
| 2025-03-14 | 8.640 | 8.694 | 8.606 | 8.694 | 8.043 | 2,357,416 |
| 2025-03-13 | 8.540 | 8.656 | 8.532 | 8.618 | 7.973 | 2,757,431 |
| 2025-03-12 | 8.602 | 8.670 | 8.472 | 8.518 | 7.880 | 2,636,642 |
| 2025-03-11 | 8.590 | 8.696 | 8.564 | 8.582 | 7.940 | 4,757,909 |
| 2025-03-10 | 8.570 | 8.594 | 8.484 | 8.562 | 7.921 | 2,495,704 |
| 2025-03-07 | 8.506 | 8.540 | 8.426 | 8.540 | 7.901 | 2,392,154 |
| 2025-03-06 | 8.600 | 8.618 | 8.412 | 8.528 | 7.890 | 3,029,132 |
| 2025-03-05 | 8.550 | 8.640 | 8.520 | 8.568 | 7.927 | 2,254,637 |
| 2025-03-04 | 8.578 | 8.666 | 8.554 | 8.568 | 7.927 | 4,239,320 |
| 2025-03-03 | 8.476 | 8.638 | 8.450 | 8.600 | 7.956 | 3,436,310 |
| 2025-02-28 | 8.448 | 8.494 | 8.382 | 8.456 | 7.823 | 8,471,954 |
| 2025-02-27 | 8.420 | 8.450 | 8.366 | 8.430 | 7.799 | 2,362,433 |
| 2025-02-26 | 8.350 | 8.466 | 8.322 | 8.436 | 7.804 | 2,362,769 |
| 2025-02-25 | 8.100 | 8.368 | 8.090 | 8.360 | 7.734 | 4,762,492 |
| 2025-02-24 | 8.094 | 8.120 | 8.052 | 8.120 | 7.512 | 2,135,776 |
| 2025-02-21 | 8.010 | 8.096 | 8.002 | 8.060 | 7.457 | 3,404,296 |
| 2025-02-20 | 8.110 | 8.170 | 8.058 | 8.058 | 7.455 | 2,484,796 |
| 2025-02-19 | 8.074 | 8.122 | 8.052 | 8.102 | 7.495 | 3,549,830 |
| 2025-02-18 | 8.046 | 8.082 | 8.010 | 8.082 | 7.477 | 3,780,659 |
| 2025-02-17 | 7.952 | 8.056 | 7.952 | 8.046 | 7.444 | 2,740,242 |
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.