Sampo Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	42.820	43.280	42.820	43.275	7.408	186,055
2023-03-29	42.485	43.090	41.500	42.600	7.292	307,919
2023-03-28	43.010	43.120	42.160	42.590	7.290	146,335
2023-03-27	43.195	43.490	42.736	43.045	7.368	785,951
2023-03-24	42.990	42.990	42.290	42.850	7.335	116,464
2023-03-23	42.975	43.020	42.400	42.820	7.330	330,023
2023-03-22	43.150	43.150	42.880	43.055	7.370	59,747
2023-03-21	42.720	43.450	42.640	43.140	7.385	329,183
2023-03-20	41.230	42.680	40.690	42.570	7.287	207,389
2023-03-17	42.235	42.720	41.490	41.630	7.126	311,470
2023-03-16	42.585	42.720	41.340	42.210	7.225	1,529,256
2023-03-15	42.770	42.910	41.710	42.770	7.321	1,275,072
2023-03-14	42.565	42.990	42.440	42.655	7.301	165,308
2023-03-13	43.290	43.290	42.020	42.770	7.321	503,022
2023-03-10	43.700	43.720	43.240	43.265	7.406	66,030
2023-03-09	44.235	44.320	44.006	44.255	7.575	116,976
2023-03-08	44.330	44.560	44.000	44.205	7.567	129,834
2023-03-07	44.785	44.870	44.410	44.720	7.655	197,551
2023-03-06	45.125	45.150	44.630	44.660	7.645	197,246
2023-03-03	45.225	45.400	45.030	45.125	7.724	136,774
2023-03-02	45.500	45.640	45.251	45.510	7.790	169,887
2023-03-01	46.065	46.270	45.660	46.065	7.885	1,153,532
2023-02-28	45.940	46.380	45.940	45.940	7.864	137,472
2023-02-27	45.680	46.410	45.680	46.255	7.918	301,879
2023-02-24	45.505	45.820	45.490	45.490	7.787	108,255
2023-02-23	45.535	45.580	45.180	45.435	7.777	86,170
2023-02-22	45.770	45.770	45.460	45.665	7.817	55,987
2023-02-21	45.565	46.170	45.520	45.990	7.872	85,226
2023-02-20	45.850	45.951	45.620	45.910	7.859	61,754
2023-02-17	45.525	45.560	45.320	45.400	7.771	57,456
2023-02-16	45.655	45.930	45.500	45.560	7.799	288,007
2023-02-15	45.020	45.560	44.950	45.465	7.782	141,545
2023-02-14	46.140	46.160	45.270	45.655	7.815	111,311
2023-02-13	45.475	46.100	45.380	45.730	7.828	478,345
2023-02-10	46.745	46.790	44.500	45.670	7.818	430,752
2023-02-09	47.995	48.610	47.910	48.320	8.271	68,234
2023-02-08	47.990	48.220	47.860	47.935	8.205	101,719
2023-02-07	48.320	48.490	47.790	47.895	8.198	182,921
2023-02-06	48.580	48.640	48.010	48.140	8.240	124,781
2023-02-03	48.435	48.750	48.300	48.385	8.282	1,782,991
2023-02-02	48.490	48.940	48.350	48.470	8.297	697,130
2023-02-01	48.140	48.570	48.120	48.190	8.249	55,327
2023-01-31	48.430	48.560	48.050	48.395	8.284	30,849
2023-01-30	47.915	48.540	47.780	48.510	8.304	224,645
2023-01-27	48.175	48.190	47.980	48.070	8.228	162,511
2023-01-26	48.340	48.460	48.000	48.335	8.274	109,990
2023-01-25	48.920	48.920	48.090	48.430	8.290	78,342
2023-01-24	48.775	49.090	48.750	48.865	8.364	91,593
2023-01-23	49.330	49.610	48.760	48.890	8.369	47,915
2023-01-20	48.780	49.420	48.780	49.305	8.440	68,690
2023-01-19	47.770	48.720	47.740	48.260	8.261	113,667
2023-01-18	48.030	48.360	47.850	47.915	8.202	92,974
2023-01-17	47.890	48.250	47.830	47.910	8.201	130,604
2023-01-16	47.560	48.030	47.560	47.590	8.146	304,525
2023-01-13	47.675	47.820	47.360	47.810	8.184	222,960
2023-01-12	47.625	48.010	47.570	47.820	8.186	98,871
2023-01-11	48.320	48.320	47.330	47.525	8.135	117,784
2023-01-10	48.840	49.270	48.580	48.735	8.342	294,926
2023-01-09	48.990	49.290	48.630	48.955	8.380	103,989
2023-01-06	48.595	48.730	48.595	48.595	8.318	11,088

← NewerPage 16 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.