Sampo Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 9.632 | 9.782 | 9.616 | 9.639 | 9.639 | 276,677 |
| 2026-07-24 | 9.592 | 9.626 | 9.522 | 9.591 | 9.591 | 2,064,130 |
| 2026-07-23 | 9.662 | 9.700 | 9.558 | 9.650 | 9.650 | 702,887 |
| 2026-07-22 | 9.580 | 9.752 | 9.578 | 9.683 | 9.683 | 2,465,049 |
| 2026-07-21 | 9.658 | 9.688 | 9.572 | 9.613 | 9.613 | 179,905 |
| 2026-07-20 | 9.656 | 9.716 | 9.612 | 9.716 | 9.716 | 745,441 |
| 2026-07-17 | 9.579 | 9.758 | 9.536 | 9.676 | 9.676 | 3,578,538 |
| 2026-07-16 | 9.515 | 9.622 | 9.444 | 9.495 | 9.495 | 539,828 |
| 2026-07-15 | 9.616 | 9.706 | 9.446 | 9.601 | 9.601 | 527,958 |
| 2026-07-14 | 9.629 | 9.678 | 9.530 | 9.627 | 9.627 | 197,183 |
| 2026-07-13 | 9.610 | 9.686 | 9.456 | 9.620 | 9.620 | 1,253,870 |
| 2026-07-10 | 9.582 | 9.652 | 9.571 | 9.595 | 9.595 | 3,096,018 |
| 2026-07-09 | 9.590 | 9.649 | 9.534 | 9.578 | 9.578 | 1,215,987 |
| 2026-07-08 | 9.389 | 9.504 | 9.368 | 9.490 | 9.490 | 529,684 |
| 2026-07-07 | 9.294 | 9.430 | 9.288 | 9.392 | 9.392 | 439,832 |
| 2026-07-06 | 9.341 | 9.376 | 9.270 | 9.361 | 9.361 | 181,765 |
| 2026-07-03 | 9.357 | 9.378 | 9.273 | 9.357 | 9.357 | 81,797 |
| 2026-07-02 | 9.236 | 9.396 | 9.234 | 9.260 | 9.260 | 329,943 |
| 2026-07-01 | 9.200 | 9.282 | 9.112 | 9.200 | 9.200 | 466,579 |
| 2026-06-30 | 9.163 | 9.194 | 9.142 | 9.149 | 9.149 | 359,992 |
| 2026-06-29 | 9.107 | 9.192 | 9.044 | 9.096 | 9.096 | 7,484,162 |
| 2026-06-26 | 9.013 | 9.162 | 8.982 | 9.013 | 9.013 | 198,764 |
| 2026-06-25 | 9.015 | 9.096 | 8.974 | 9.077 | 9.077 | 630,441 |
| 2026-06-24 | 8.912 | 9.010 | 8.860 | 8.920 | 8.920 | 612,350 |
| 2026-06-23 | 9.077 | 9.080 | 8.830 | 8.878 | 8.878 | 2,716,968 |
| 2026-06-22 | 9.134 | 9.190 | 9.052 | 9.105 | 9.105 | 1,097,702 |
| 2026-06-19 | 9.088 | 9.088 | 8.960 | 9.088 | 9.088 | 2 |
| 2026-06-18 | 9.272 | 9.272 | 9.012 | 9.088 | 9.088 | 395,895 |
| 2026-06-17 | 9.103 | 9.210 | 9.032 | 9.119 | 9.119 | 1,060,494 |
| 2026-06-16 | 9.131 | 9.158 | 9.086 | 9.143 | 9.143 | 150,593 |
| 2026-06-15 | 9.107 | 9.122 | 9.012 | 9.094 | 9.094 | 942,108 |
| 2026-06-12 | 9.081 | 9.092 | 9.014 | 9.057 | 9.057 | 140,713 |
| 2026-06-11 | 9.018 | 9.114 | 9.006 | 9.108 | 9.108 | 6,232,396 |
| 2026-06-10 | 8.973 | 9.034 | 8.920 | 8.968 | 8.968 | 2,649,610 |
| 2026-06-09 | 8.891 | 9.008 | 8.786 | 8.987 | 8.987 | 537,239 |
| 2026-06-08 | 8.944 | 8.950 | 8.828 | 8.914 | 8.914 | 310,422 |
| 2026-06-05 | 8.889 | 8.946 | 8.834 | 8.911 | 8.911 | 2,910,016 |
| 2026-06-04 | 8.897 | 8.944 | 8.854 | 8.907 | 8.907 | 3,224,391 |
| 2026-06-03 | 8.947 | 9.000 | 8.886 | 8.958 | 8.958 | 1,795,483 |
| 2026-06-02 | 9.038 | 9.114 | 8.878 | 9.014 | 9.014 | 1,010,648 |
| 2026-06-01 | 9.082 | 9.146 | 8.925 | 8.968 | 8.968 | 584,403 |
| 2026-05-29 | 9.107 | 9.186 | 8.998 | 9.120 | 9.120 | 622,850 |
| 2026-05-28 | 9.221 | 9.266 | 9.032 | 9.098 | 9.098 | 995,057 |
| 2026-05-27 | 9.292 | 9.710 | 9.226 | 9.279 | 9.279 | 3,545,765 |
| 2026-05-26 | 9.301 | 9.360 | 9.160 | 9.203 | 9.203 | 436,830 |
| 2026-05-22 | 9.240 | 9.256 | 9.198 | 9.219 | 9.219 | 2,200,039 |
| 2026-05-21 | 9.225 | 9.316 | 9.225 | 9.246 | 9.246 | 152,678 |
| 2026-05-20 | 9.222 | 9.282 | 9.202 | 9.210 | 9.210 | 369,390 |
| 2026-05-19 | 9.168 | 9.274 | 9.168 | 9.186 | 9.186 | 468,378 |
| 2026-05-18 | 8.956 | 9.168 | 8.898 | 9.168 | 9.168 | 615,907 |
| 2026-05-15 | 8.939 | 9.024 | 8.900 | 8.990 | 8.990 | 146,457 |
| 2026-05-14 | 8.862 | 9.058 | 8.862 | 8.862 | 8.862 | 15 |
| 2026-05-13 | 8.952 | 9.044 | 8.840 | 8.862 | 8.862 | 1,151,489 |
| 2026-05-12 | 8.869 | 8.974 | 8.832 | 8.939 | 8.939 | 525,398 |
| 2026-05-11 | 8.835 | 8.938 | 8.742 | 8.926 | 8.926 | 3,448,784 |
| 2026-05-08 | 8.930 | 8.930 | 8.838 | 8.912 | 8.912 | 2,286,159 |
| 2026-05-07 | 8.989 | 8.998 | 8.896 | 8.941 | 8.941 | 1,085,640 |
| 2026-05-06 | 9.060 | 9.214 | 8.951 | 9.035 | 9.035 | 1,672,212 |
| 2026-05-05 | 8.712 | 8.844 | 8.712 | 8.783 | 8.783 | 2,283,161 |
| 2026-05-01 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 0 |
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.