Sampo Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	41.050	41.190	40.860	40.935	7.268	117,508
2023-06-28	41.680	41.750	41.130	41.310	7.334	98,639
2023-06-27	41.480	41.690	41.220	41.445	7.358	618,608
2023-06-26	40.970	41.450	40.640	41.230	7.320	198,896
2023-06-23	41.355	41.355	41.355	41.355	7.342	0
2023-06-22	41.590	41.807	41.040	41.355	7.342	228,380
2023-06-21	42.490	42.490	41.780	41.945	7.447	158,271
2023-06-20	42.555	42.830	42.530	42.645	7.571	99,726
2023-06-19	42.775	42.970	42.570	42.770	7.593	109,463
2023-06-16	42.775	42.840	42.630	42.695	7.580	772,519
2023-06-15	42.570	42.820	42.420	42.480	7.542	300,019
2023-06-14	42.940	42.940	42.560	42.760	7.592	142,555
2023-06-13	43.165	43.250	42.690	43.090	7.650	222,633
2023-06-12	43.205	43.500	43.070	43.300	7.687	221,918
2023-06-09	42.710	43.120	42.710	42.840	7.606	98,031
2023-06-08	43.170	43.170	42.530	42.910	7.618	1,027,730
2023-06-07	43.455	43.560	42.976	43.410	7.707	189,327
2023-06-06	43.200	43.470	43.200	43.280	7.684	115,777
2023-06-05	43.720	43.790	43.170	43.280	7.684	194,436
2023-06-02	43.215	43.660	43.020	43.545	7.731	333,014
2023-06-01	43.220	43.320	42.900	43.180	7.666	1,016,858
2023-05-31	43.240	43.240	42.850	43.090	7.650	1,082,091
2023-05-30	43.160	43.440	43.110	43.160	7.663	3,595,339
2023-05-26	42.735	43.090	42.530	43.085	7.649	240,494
2023-05-25	42.950	42.950	42.380	42.475	7.541	222,642
2023-05-24	43.225	43.230	42.900	43.135	7.658	219,448
2023-05-23	43.120	43.620	43.090	43.540	7.730	1,767,683
2023-05-22	42.915	43.260	42.820	42.925	7.621	3,796,233
2023-05-19	43.125	43.300	42.900	43.245	7.678	171,558
2023-05-18	45.680	45.680	45.680	45.680	7.819	0
2023-05-17	45.680	45.780	45.590	45.680	7.819	2,294,192
2023-05-16	45.880	45.880	45.643	45.790	7.838	12,137,581
2023-05-15	45.950	46.090	45.630	46.055	7.883	6,118,215
2023-05-12	45.740	46.110	45.630	45.875	7.853	378,530
2023-05-11	45.875	46.240	45.540	45.915	7.860	323,967
2023-05-10	45.450	46.354	45.450	46.180	7.905	92,530
2023-05-09	45.980	45.980	45.120	45.120	7.723	64,467
2023-05-05	45.530	45.720	45.250	45.480	7.785	179,189
2023-05-04	45.615	45.750	45.140	45.140	7.727	167,894
2023-05-03	45.620	45.870	45.591	45.740	7.830	182,689
2023-05-02	45.935	46.210	45.491	45.945	7.865	108,199
2023-04-28	45.643	46.050	45.643	45.715	7.825	168,273
2023-04-27	45.520	45.670	45.210	45.570	7.800	213,626
2023-04-26	45.270	45.730	45.110	45.450	7.780	127,980
2023-04-25	45.080	45.470	44.990	45.175	7.733	114,194
2023-04-24	44.985	45.340	44.890	45.080	7.717	56,497
2023-04-21	45.160	45.320	44.940	45.140	7.727	444,582
2023-04-20	44.760	45.167	44.710	44.820	7.672	226,835
2023-04-19	44.420	44.760	44.170	44.360	7.593	238,456
2023-04-18	44.170	44.400	44.080	44.305	7.584	64,941
2023-04-17	44.795	44.800	44.030	44.370	7.595	365,337
2023-04-14	44.645	45.030	44.510	44.640	7.641	1,207,662
2023-04-13	44.605	45.000	44.470	44.810	7.670	228,114
2023-04-12	45.105	45.230	44.410	44.715	7.654	372,643
2023-04-11	44.610	45.120	44.490	44.975	7.699	200,100
2023-04-06	43.870	44.390	43.810	44.370	7.595	99,993
2023-04-05	43.555	43.850	43.410	43.545	7.454	1,193,058
2023-04-04	43.470	43.930	43.371	43.630	7.468	188,170
2023-04-03	43.644	43.644	43.170	43.390	7.427	120,467
2023-03-31	43.330	43.600	42.890	43.225	7.399	168,880

← NewerPage 15 of 22 · 1,268 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.