Sampo Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	44.040	44.550	43.790	44.360	7.593	858,264
2022-10-07	44.470	44.820	44.280	44.350	7.592	265,706
2022-10-06	45.080	45.510	44.460	44.620	7.638	401,808
2022-10-05	45.360	45.540	45.090	45.355	7.764	682,148
2022-10-04	44.645	45.315	44.260	45.065	7.714	216,669
2022-10-03	43.575	44.460	43.190	44.400	7.600	664,583
2022-09-30	43.560	44.160	43.560	43.990	7.530	200,024
2022-09-29	43.570	43.600	43.120	43.385	7.426	482,266
2022-09-28	44.400	44.410	43.090	43.640	7.470	647,234
2022-09-27	44.475	44.860	44.380	44.525	7.622	268,173
2022-09-26	44.470	44.520	43.700	44.310	7.585	385,247
2022-09-23	45.165	45.240	44.120	44.655	7.644	771,529
2022-09-22	44.820	45.530	44.730	45.270	7.749	1,197,801
2022-09-21	44.770	45.430	44.710	45.240	7.744	632,899
2022-09-20	45.860	46.040	44.700	44.910	7.687	1,016,416
2022-09-16	46.225	46.340	45.798	46.140	7.898	328,761
2022-09-15	46.295	46.560	46.230	46.310	7.927	169,671
2022-09-14	46.015	46.310	45.940	45.975	7.870	347,909
2022-09-13	45.675	46.340	45.650	46.260	7.919	212,355
2022-09-12	45.850	46.060	45.450	45.800	7.840	72,797
2022-09-09	45.280	46.150	45.280	45.720	7.826	129,207
2022-09-08	44.770	45.350	44.589	45.275	7.750	652,030
2022-09-07	44.420	44.740	44.270	44.425	7.604	96,818
2022-09-06	44.265	44.530	44.040	44.040	7.539	61,429
2022-09-05	44.135	44.420	43.840	44.340	7.590	157,471
2022-09-02	44.060	44.750	43.980	44.480	7.614	161,826
2022-09-01	44.855	44.930	43.980	44.245	7.574	156,438
2022-08-31	44.780	45.190	44.610	45.080	7.717	287,695
2022-08-30	44.760	45.060	44.500	44.760	7.662	139,781
2022-08-26	45.290	45.450	44.970	45.270	7.749	59,922
2022-08-25	45.100	45.430	45.000	45.070	7.715	74,004
2022-08-24	44.420	45.080	44.420	44.865	7.680	32,390
2022-08-23	44.465	44.840	44.440	44.465	7.611	179,926
2022-08-22	44.850	44.910	44.350	44.350	7.592	691,548
2022-08-19	44.900	45.170	44.810	44.880	7.682	808,743
2022-08-18	44.905	45.160	44.820	44.990	7.701	33,916
2022-08-17	45.045	45.330	44.860	45.040	7.710	141,253
2022-08-16	45.000	45.330	45.000	45.000	7.703	113,817
2022-08-15	44.935	45.030	44.760	44.940	7.693	54,086
2022-08-12	45.230	45.280	44.720	45.140	7.727	1,037,902
2022-08-11	45.080	45.410	44.930	45.250	7.746	160,402
2022-08-10	44.760	45.320	44.750	45.190	7.735	179,375
2022-08-09	44.410	44.980	44.410	44.775	7.664	253,866
2022-08-08	44.170	44.470	43.930	44.300	7.583	221,888
2022-08-05	43.975	44.600	43.970	44.490	7.616	220,087
2022-08-04	44.000	44.420	44.000	44.310	7.585	403,056
2022-08-03	42.545	44.190	42.500	43.910	7.516	670,175
2022-08-02	42.530	42.550	41.920	41.970	7.184	331,628
2022-08-01	42.120	43.010	42.120	42.705	7.310	2,334,788
2022-07-29	42.065	42.300	41.980	42.060	7.200	129,423
2022-07-28	41.665	42.210	41.610	42.160	7.217	205,651
2022-07-27	41.600	41.840	41.460	41.590	7.119	105,220
2022-07-26	41.050	41.650	41.050	41.595	7.120	385,917
2022-07-25	40.945	41.260	40.820	40.895	7.000	78,510
2022-07-22	40.670	40.990	40.600	40.990	7.016	159,015
2022-07-21	40.285	40.690	40.220	40.290	6.897	134,900
2022-07-20	40.870	41.140	40.320	40.400	6.915	373,228
2022-07-19	40.380	41.040	40.290	40.700	6.967	158,701
2022-07-18	40.060	40.630	40.060	40.520	6.936	923,407
2022-07-15	40.210	40.490	39.860	40.185	6.879	382,213

← NewerPage 18 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.