Sampo Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.000 | 9.094 | 8.980 | 9.094 | 9.094 | 3,984,919 |
| 2026-10-15 | 8.972 | 9.012 | 8.942 | 9.006 | 9.006 | 6,962,041 |
| 2026-10-14 | 8.884 | 8.956 | 8.852 | 8.956 | 8.956 | 3,644,778 |
| 2026-10-13 | 8.894 | 8.970 | 8.868 | 8.908 | 8.908 | 3,836,043 |
| 2026-10-12 | 8.816 | 8.868 | 8.804 | 8.868 | 8.868 | 2,367,857 |
| 2026-10-09 | 8.760 | 8.852 | 8.760 | 8.816 | 8.816 | 2,579,532 |
| 2026-10-08 | 8.708 | 8.760 | 8.674 | 8.716 | 8.716 | 3,563,000 |
| 2026-10-07 | 8.776 | 8.776 | 8.674 | 8.746 | 8.746 | 4,445,893 |
| 2026-10-06 | 8.860 | 8.878 | 8.768 | 8.784 | 8.784 | 4,361,815 |
| 2026-10-05 | 8.856 | 8.888 | 8.804 | 8.850 | 8.850 | 3,521,310 |
| 2026-10-02 | 8.830 | 8.830 | 8.734 | 8.810 | 8.810 | 4,171,777 |
| 2026-10-01 | 8.732 | 8.866 | 8.634 | 8.830 | 8.830 | 6,612,793 |
| 2026-09-30 | 8.764 | 8.820 | 8.732 | 8.732 | 8.732 | 5,353,062 |
| 2026-09-29 | 8.860 | 8.860 | 8.768 | 8.768 | 8.768 | 4,090,745 |
| 2026-09-28 | 8.880 | 8.900 | 8.820 | 8.860 | 8.860 | 4,708,514 |
| 2026-09-25 | 8.900 | 8.908 | 8.794 | 8.826 | 8.826 | 5,203,625 |
| 2026-09-24 | 8.810 | 8.844 | 8.694 | 8.802 | 8.802 | 8,286,948 |
| 2026-09-23 | 8.990 | 9.040 | 8.800 | 8.808 | 8.808 | 85,815,432 |
| 2026-09-22 | 9.390 | 9.428 | 9.190 | 9.260 | 9.260 | 5,307,759 |
| 2026-09-21 | 9.426 | 9.446 | 9.376 | 9.380 | 9.380 | 3,021,318 |
| 2026-09-18 | 9.490 | 9.500 | 9.362 | 9.438 | 9.438 | 12,669,015 |
| 2026-09-17 | 9.446 | 9.522 | 9.428 | 9.512 | 9.512 | 3,418,304 |
| 2026-09-16 | 9.406 | 9.434 | 9.372 | 9.434 | 9.434 | 2,747,763 |
| 2026-09-15 | 9.400 | 9.448 | 9.356 | 9.406 | 9.406 | 2,963,003 |
| 2026-09-14 | 9.440 | 9.524 | 9.412 | 9.424 | 9.424 | 1,433,468 |
| 2026-09-11 | 9.394 | 9.522 | 9.364 | 9.420 | 9.420 | 2,507,234 |
| 2026-09-10 | 9.398 | 9.478 | 9.394 | 9.394 | 9.394 | 3,628,607 |
| 2026-09-09 | 9.494 | 9.524 | 9.360 | 9.402 | 9.402 | 4,618,762 |
| 2026-09-08 | 9.622 | 9.640 | 9.502 | 9.528 | 9.528 | 2,621,181 |
| 2026-09-07 | 9.680 | 9.700 | 9.606 | 9.622 | 9.622 | 2,073,272 |
| 2026-09-04 | 9.746 | 9.758 | 9.680 | 9.680 | 9.680 | 2,188,770 |
| 2026-09-03 | 9.772 | 9.810 | 9.706 | 9.746 | 9.746 | 2,266,153 |
| 2026-09-02 | 9.792 | 9.836 | 9.756 | 9.756 | 9.756 | 1,836,938 |
| 2026-09-01 | 9.752 | 9.860 | 9.750 | 9.762 | 9.762 | 2,473,527 |
| 2026-08-31 | 9.880 | 9.880 | 9.726 | 9.726 | 9.726 | 6,030,699 |
| 2026-08-28 | 9.844 | 9.892 | 9.832 | 9.848 | 9.848 | 1,833,245 |
| 2026-08-27 | 9.856 | 9.856 | 9.758 | 9.800 | 9.800 | 1,743,606 |
| 2026-08-26 | 9.812 | 9.874 | 9.800 | 9.856 | 9.856 | 2,099,962 |
| 2026-08-25 | 9.776 | 9.850 | 9.762 | 9.830 | 9.830 | 1,878,759 |
| 2026-08-24 | 9.714 | 9.782 | 9.708 | 9.782 | 9.782 | 1,962,786 |
| 2026-08-21 | 9.624 | 9.714 | 9.614 | 9.714 | 9.714 | 2,167,404 |
| 2026-08-20 | 9.562 | 9.628 | 9.520 | 9.624 | 9.624 | 2,468,121 |
| 2026-08-19 | 9.680 | 9.722 | 9.562 | 9.570 | 9.570 | 3,047,678 |
| 2026-08-18 | 9.710 | 9.718 | 9.632 | 9.708 | 9.708 | 3,159,225 |
| 2026-08-17 | 9.718 | 9.732 | 9.656 | 9.680 | 9.680 | 2,449,466 |
| 2026-08-14 | 9.636 | 9.750 | 9.612 | 9.718 | 9.718 | 2,520,967 |
| 2026-08-13 | 9.600 | 9.744 | 9.596 | 9.610 | 9.610 | 3,097,429 |
| 2026-08-12 | 9.540 | 9.630 | 9.460 | 9.578 | 9.578 | 4,962,827 |
| 2026-08-11 | 9.524 | 9.548 | 9.440 | 9.468 | 9.468 | 2,924,963 |
| 2026-08-10 | 9.600 | 9.614 | 9.490 | 9.534 | 9.534 | 2,381,870 |
| 2026-08-07 | 9.576 | 9.660 | 9.550 | 9.626 | 9.626 | 1,631,548 |
| 2026-08-06 | 9.528 | 9.628 | 9.506 | 9.576 | 9.576 | 1,823,176 |
| 2026-08-05 | 9.448 | 9.530 | 9.426 | 9.528 | 9.528 | 3,087,486 |
| 2026-08-04 | 9.436 | 9.500 | 9.376 | 9.414 | 9.414 | 4,356,864 |
| 2026-08-03 | 9.600 | 9.622 | 9.516 | 9.530 | 9.530 | 3,587,598 |
| 2026-07-31 | 9.602 | 9.624 | 9.544 | 9.624 | 9.624 | 4,913,528 |
| 2026-07-30 | 9.594 | 9.662 | 9.574 | 9.618 | 9.618 | 2,462,077 |
| 2026-07-29 | 9.620 | 9.648 | 9.538 | 9.604 | 9.604 | 2,571,611 |
| 2026-07-28 | 9.650 | 9.690 | 9.602 | 9.608 | 9.608 | 2,975,999 |
| 2026-07-27 | 9.626 | 9.678 | 9.612 | 9.674 | 9.674 | 2,215,501 |
Page 1 of 21 · 1,259 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.