Sampo Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	46.780	47.470	46.700	47.350	7.789	313,664
2022-04-13	46.640	47.090	46.550	46.675	7.678	471,820
2022-04-12	46.435	46.760	46.020	46.400	7.633	237,954
2022-04-11	46.870	47.070	46.560	46.910	7.717	643,842
2022-04-08	46.150	46.990	46.150	46.670	7.677	418,936
2022-04-07	46.040	46.500	45.620	45.910	7.552	436,546
2022-04-06	46.235	46.850	45.470	46.340	7.623	1,190,052
2022-04-05	45.445	45.990	45.390	45.935	7.556	389,572
2022-04-04	45.175	45.335	44.920	45.335	7.458	245,551
2022-04-01	44.570	45.360	44.460	45.040	7.409	355,320
2022-03-31	44.740	45.020	44.300	44.475	7.316	655,157
2022-03-30	44.540	44.870	43.770	44.640	7.343	187,783
2022-03-29	43.950	44.720	43.920	44.470	7.315	245,930
2022-03-28	44.285	44.630	43.420	43.820	7.208	350,344
2022-03-25	44.070	44.470	43.750	44.065	7.249	196,959
2022-03-24	44.470	44.610	43.950	43.960	7.231	229,547
2022-03-23	45.425	45.630	44.450	44.600	7.337	545,504
2022-03-22	44.675	45.310	44.620	45.260	7.445	241,826
2022-03-21	44.265	44.630	44.230	44.540	7.327	740,419
2022-03-18	44.445	44.670	44.030	44.030	7.243	487,340
2022-03-17	44.925	45.280	43.890	44.145	7.262	815,463
2022-03-16	44.165	44.860	43.840	44.380	7.301	2,069,759
2022-03-15	42.935	43.470	42.730	43.305	7.124	472,564
2022-03-14	42.290	43.380	42.220	43.075	7.086	667,408
2022-03-11	40.580	42.110	40.580	41.890	6.891	824,478
2022-03-10	40.530	40.830	39.640	40.590	6.677	956,961
2022-03-09	39.675	40.680	39.380	40.160	6.606	776,860
2022-03-08	37.410	38.850	37.410	38.350	6.309	823,738
2022-03-07	37.170	38.670	35.870	38.070	6.263	543,081
2022-03-04	39.525	39.600	38.092	38.215	6.286	826,774
2022-03-03	41.045	41.450	39.770	40.085	6.594	826,181
2022-03-02	40.510	41.010	39.940	40.835	6.717	875,817
2022-03-01	42.160	42.700	40.930	41.190	6.776	1,352,163
2022-02-28	42.575	42.730	41.690	42.440	6.981	718,030
2022-02-25	41.840	43.930	41.810	43.625	7.176	924,280
2022-02-24	41.440	42.360	40.900	41.310	6.796	1,044,384
2022-02-23	43.105	43.660	43.000	43.140	7.097	510,428
2022-02-22	42.365	43.410	42.200	43.320	7.126	908,829
2022-02-21	43.635	43.740	42.710	43.220	7.110	997,281
2022-02-18	43.640	43.990	43.350	43.775	7.201	531,286
2022-02-17	44.480	44.540	43.620	44.060	7.248	368,861
2022-02-16	44.792	44.792	44.330	44.330	7.292	657,648
2022-02-15	44.170	44.950	44.060	44.570	7.332	314,128
2022-02-14	44.250	44.300	43.300	44.080	7.251	683,600
2022-02-11	44.580	45.270	44.580	44.965	7.397	334,364
2022-02-10	45.925	46.370	44.690	44.690	7.352	401,737
2022-02-09	44.190	45.850	44.190	45.770	7.529	726,982
2022-02-08	43.810	44.060	43.520	43.990	7.236	389,145
2022-02-07	43.755	44.010	43.420	43.730	7.194	377,862
2022-02-04	44.550	44.690	43.140	43.190	7.105	632,568
2022-02-03	44.430	44.610	44.120	44.275	7.283	412,426
2022-02-02	43.960	44.440	43.960	44.005	7.239	687,348
2022-02-01	44.220	44.300	43.787	43.875	7.217	223,833
2022-01-31	43.490	44.000	43.480	43.975	7.234	376,476
2022-01-28	43.350	43.430	42.630	42.955	7.066	310,853
2022-01-27	42.185	43.370	42.130	43.030	7.078	198,206
2022-01-26	42.100	43.001	42.040	42.860	7.051	500,113
2022-01-25	41.535	42.290	41.500	41.885	6.890	160,086
2022-01-24	42.835	42.900	40.990	41.110	6.763	267,854
2022-01-21	44.030	44.030	42.930	43.000	7.074	205,175

← NewerPage 20 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.