Sampo Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	40.135	40.360	39.905	40.130	7.125	35,338
2024-03-11	39.880	40.245	39.790	39.885	7.081	1,236,343
2024-03-08	39.590	39.955	39.485	39.725	7.053	386,723
2024-03-07	40.595	40.635	39.568	39.730	7.054	76,687
2024-03-06	41.330	41.330	39.800	40.475	7.186	1,011,900
2024-03-05	41.085	41.565	41.085	41.465	7.362	307,135
2024-03-04	41.275	41.340	40.971	41.275	7.328	369,025
2024-03-01	41.370	41.505	41.300	41.390	7.348	4,632,055
2024-02-29	40.940	41.375	40.870	41.375	7.346	5,219,935
2024-02-28	41.115	41.345	40.885	41.150	7.306	2,702,735
2024-02-27	41.290	41.355	40.985	41.355	7.342	953,325
2024-02-26	41.165	41.560	40.980	41.140	7.304	118,341
2024-02-23	41.375	41.375	40.750	40.965	7.273	153,833
2024-02-22	41.685	41.795	41.330	41.745	7.411	44,966
2024-02-21	41.445	41.640	41.440	41.445	7.358	117,884
2024-02-20	41.253	41.522	41.253	41.255	7.324	90,620
2024-02-19	41.480	41.533	41.060	41.060	7.290	704,330
2024-02-16	40.935	41.534	40.935	41.055	7.289	299,515
2024-02-15	40.545	40.925	40.525	40.525	7.195	532,940
2024-02-14	40.610	40.620	40.065	40.195	7.136	266,140
2024-02-13	40.060	40.705	40.005	40.470	7.185	759,215
2024-02-12	39.925	40.135	39.705	40.010	7.103	289,055
2024-02-09	39.570	40.010	39.570	39.570	7.025	2,006,005
2024-02-08	38.965	39.770	38.965	39.570	7.025	2,915,430
2024-02-07	38.885	39.105	38.765	38.895	6.905	143,850
2024-02-06	38.930	39.017	38.695	39.015	6.927	1,403,310
2024-02-05	38.860	38.965	38.550	38.860	6.899	757,310
2024-02-02	38.770	38.920	38.655	38.655	6.863	1,630,765
2024-02-01	38.590	38.950	38.590	38.640	6.860	296,835
2024-01-31	38.760	38.950	38.760	38.920	6.910	490,310
2024-01-30	38.410	38.782	38.330	38.475	6.831	301,385
2024-01-29	38.410	38.635	38.235	38.320	6.803	561,205
2024-01-26	38.415	38.825	38.355	38.470	6.830	4,125,315
2024-01-25	38.375	38.445	38.205	38.315	6.802	314,525
2024-01-24	38.150	38.410	38.140	38.410	6.819	887,925
2024-01-23	38.680	38.680	38.215	38.520	6.839	406,130
2024-01-22	38.380	38.742	38.380	38.390	6.816	315,360
2024-01-19	38.620	38.675	38.175	38.235	6.788	241,125
2024-01-18	38.525	38.560	38.282	38.385	6.815	936,325
2024-01-17	38.565	38.620	38.090	38.400	6.818	673,335
2024-01-16	38.675	38.845	38.455	38.535	6.841	357,870
2024-01-15	38.820	39.043	38.785	38.875	6.902	120,998
2024-01-12	38.690	38.915	38.690	38.690	6.869	173,860
2024-01-11	39.310	39.345	38.590	38.875	6.902	750,720
2024-01-10	39.405	39.410	39.125	39.410	6.997	28,759
2024-01-09	39.690	39.805	39.201	39.285	6.975	169,174
2024-01-08	39.730	39.835	39.480	39.760	7.059	2,408,070
2024-01-05	39.715	39.772	39.580	39.655	7.040	82,582
2024-01-04	39.775	40.125	39.775	39.840	7.073	30,966
2024-01-03	40.000	40.225	39.645	39.945	7.092	953,215
2024-01-02	39.780	40.146	39.780	40.105	7.120	445,060
2023-12-29	39.555	39.695	39.546	39.615	7.033	41,768
2023-12-28	39.585	39.835	39.573	39.655	7.040	106,605
2023-12-27	39.495	39.725	39.495	39.545	7.021	21,673
2023-12-22	39.440	39.600	39.234	39.515	7.015	3,124,360
2023-12-21	39.680	39.780	39.355	39.710	7.050	418,822
2023-12-20	39.840	39.870	39.515	39.790	7.064	452,275
2023-12-19	39.935	39.985	39.660	39.840	7.073	672,125
2023-12-18	39.635	39.940	39.615	39.780	7.063	728,012
2023-12-15	40.295	40.320	39.410	39.490	7.011	183,015

← NewerPage 12 of 22 · 1,263 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	1.6000 EUR
2023-05-19	1.6375 EUR
2022-05-19	1.8194 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.