Sampo Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	40.895	41.015	40.010	40.010	7.103	385,775
2023-12-13	41.130	41.400	40.958	41.085	7.294	821,875
2023-12-12	41.370	41.450	40.925	40.935	7.268	144,114
2023-12-11	41.055	41.255	40.845	41.060	7.290	1,933,510
2023-12-08	40.665	41.042	40.625	40.680	7.222	964,170
2023-12-07	40.815	40.955	40.700	40.770	7.238	573,835
2023-12-06	40.745	40.745	40.745	40.745	7.234	0
2023-12-05	40.295	40.862	40.290	40.745	7.234	921,910
2023-12-04	40.175	40.442	40.035	40.045	7.110	915,854
2023-12-01	40.135	40.370	39.945	40.205	7.138	372,169
2023-11-30	39.350	40.154	39.290	39.680	7.045	97,645
2023-11-29	39.535	39.540	39.060	39.390	6.993	83,805
2023-11-28	39.490	39.720	39.485	39.485	7.010	335,255
2023-11-27	39.580	39.700	39.480	39.630	7.036	162,365
2023-11-24	39.345	39.690	39.345	39.345	6.985	527,291
2023-11-23	39.165	39.475	39.106	39.145	6.950	245,525
2023-11-22	39.155	39.370	38.960	39.100	6.942	1,085,020
2023-11-21	39.050	39.490	39.050	39.095	6.941	68,207
2023-11-20	38.780	39.000	38.780	38.780	6.885	173,078
2023-11-17	38.375	38.840	38.360	38.810	6.890	3,810,990
2023-11-16	38.250	38.590	38.055	38.315	6.802	170,022
2023-11-15	38.685	38.750	37.496	38.035	6.753	1,906,350
2023-11-14	38.900	38.900	38.400	38.490	6.834	61,550
2023-11-13	38.604	39.000	38.604	38.985	6.921	65,122
2023-11-10	38.500	38.840	38.500	38.820	6.892	103,902
2023-11-09	38.210	38.640	38.210	38.485	6.833	161,802
2023-11-08	38.245	39.234	38.179	38.935	6.913	746,625
2023-11-07	37.305	37.940	37.200	37.585	6.673	739,110
2023-11-06	37.828	37.828	37.276	37.430	6.645	660,520
2023-11-03	38.045	38.055	37.801	38.055	6.756	429,485
2023-11-02	37.650	37.992	37.600	37.955	6.739	581,622
2023-11-01	37.250	37.750	37.250	37.345	6.630	64,082
2023-10-31	37.380	37.520	37.100	37.435	6.646	117,912
2023-10-30	37.125	37.436	37.001	37.245	6.612	52,859
2023-10-27	37.535	37.560	37.070	37.365	6.634	97,155
2023-10-26	37.580	37.580	37.090	37.270	6.617	401,230
2023-10-25	37.650	37.980	37.650	37.705	6.694	116,098
2023-10-24	37.170	37.600	37.170	37.515	6.660	180,978
2023-10-23	37.180	37.270	36.765	36.765	6.527	164,406
2023-10-20	37.430	37.510	37.120	37.505	6.659	111,827
2023-10-19	37.550	38.035	37.401	38.035	6.753	84,719
2023-10-18	37.641	38.070	37.641	38.035	6.753	89,770
2023-10-17	37.615	37.750	37.395	37.585	6.673	345,107
2023-10-16	37.540	37.800	37.540	37.800	6.711	882,190
2023-10-13	37.560	37.920	37.560	37.805	6.712	89,836
2023-10-12	37.550	37.599	37.270	37.378	6.636	85,776
2023-10-11	37.543	37.820	37.395	37.745	6.701	132,675
2023-10-10	37.510	37.890	37.510	37.643	6.683	830,120
2023-10-09	37.470	37.470	37.145	37.465	6.652	297,400
2023-10-06	37.065	37.635	37.065	37.405	6.641	1,415,655
2023-10-05	36.730	37.120	36.535	37.115	6.589	403,207
2023-10-04	36.498	36.845	36.415	36.820	6.537	315,286
2023-10-03	37.200	37.810	36.430	36.613	6.500	138,938
2023-10-02	37.633	38.580	36.870	37.163	6.598	41,207
2023-09-29	41.380	41.550	40.840	41.055	7.289	555,559
2023-09-28	40.295	41.262	40.290	40.840	7.251	435,762
2023-09-27	40.670	40.690	40.290	40.520	7.194	223,100
2023-09-26	40.460	40.910	40.340	40.780	7.240	137,646
2023-09-25	40.860	40.860	40.480	40.775	7.239	115,512
2023-09-22	40.845	41.477	40.570	40.755	7.236	89,454

← NewerPage 13 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.