Sampo Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	44.550	44.550	44.010	44.135	7.260	235,311
2022-01-19	44.030	44.660	43.940	44.515	7.323	286,807
2022-01-18	44.520	44.520	44.079	44.520	7.324	336,570
2022-01-17	44.910	44.910	44.460	44.650	7.345	332,907
2022-01-14	45.165	45.200	44.750	45.190	7.434	206,149
2022-01-13	44.570	45.390	44.570	45.045	7.410	563,412
2022-01-12	44.760	44.990	44.480	44.490	7.319	165,439
2022-01-11	44.325	44.710	44.200	44.345	7.295	193,383
2022-01-10	44.830	44.830	44.100	44.160	7.264	162,815
2022-01-07	44.895	45.190	44.820	44.920	7.389	320,929
2022-01-06	45.160	45.160	45.160	45.160	7.429	0
2022-01-05	45.120	45.470	44.860	45.160	7.429	181,968
2022-01-04	44.680	45.250	44.680	45.065	7.413	271,580
2021-12-31	44.180	44.180	44.180	44.180	7.268	0
2021-12-30	44.155	44.300	44.060	44.180	7.268	181,530
2021-12-29	44.470	44.470	44.060	44.060	7.248	96,547
2021-12-24	43.335	43.335	43.335	43.335	7.129	0
2021-12-23	43.310	43.740	43.310	43.335	7.129	192,401
2021-12-22	43.410	43.425	42.990	43.425	7.143	208,960
2021-12-21	43.085	43.430	43.080	43.115	7.092	280,398
2021-12-20	42.940	43.560	42.370	42.840	7.047	352,159
2021-12-17	43.600	43.660	42.940	43.160	7.100	320,986
2021-12-16	43.695	44.140	43.540	43.855	7.214	413,976
2021-12-15	43.225	43.320	43.030	43.180	7.103	395,229
2021-12-14	43.960	44.250	43.150	43.595	7.171	359,950
2021-12-13	43.835	44.330	43.760	43.840	7.212	476,367
2021-12-10	43.470	43.920	43.350	43.905	7.222	332,881
2021-12-09	44.090	44.090	43.579	43.595	7.171	501,032
2021-12-08	44.245	44.560	43.900	44.505	7.321	478,757
2021-12-07	43.850	44.300	43.640	44.195	7.270	310,805
2021-12-06	43.510	43.510	43.120	43.510	7.157	248,407
2021-12-03	43.530	43.580	43.080	43.510	7.157	345,131
2021-12-02	43.350	43.670	43.280	43.280	7.120	325,725
2021-12-01	43.775	43.820	43.300	43.760	7.199	309,974
2021-11-30	42.620	43.390	42.330	43.060	7.083	299,155
2021-11-29	42.880	43.620	42.800	43.045	7.081	1,257,352
2021-11-26	42.940	43.420	42.720	42.850	7.049	398,392
2021-11-25	43.180	44.060	43.180	44.040	7.245	277,132
2021-11-24	43.160	43.330	43.090	43.175	7.102	423,780
2021-11-23	43.680	43.680	43.250	43.265	7.117	175,986
2021-11-22	43.725	44.000	43.500	43.780	7.202	259,483
2021-11-19	44.000	44.240	43.350	43.715	7.191	375,541
2021-11-18	44.420	44.420	43.850	43.960	7.231	654,093
2021-11-17	44.485	44.630	44.420	44.535	7.326	825,840
2021-11-16	44.830	44.960	44.520	44.845	7.377	196,780
2021-11-15	44.340	44.970	44.340	44.730	7.358	351,912
2021-11-12	44.710	44.710	44.310	44.680	7.350	322,377
2021-11-11	44.675	44.810	44.624	44.745	7.361	746,115
2021-11-10	44.865	45.010	44.677	44.935	7.392	800,996
2021-11-09	44.900	45.080	44.820	44.905	7.387	330,836
2021-11-08	45.160	45.280	44.920	45.035	7.408	977,580
2021-11-05	44.270	45.130	43.640	45.100	7.419	353,289
2021-11-04	46.540	46.570	45.660	45.675	7.514	317,716
2021-11-03	46.265	46.740	46.050	46.675	7.678	357,555
2021-11-02	45.875	46.380	45.670	46.235	7.606	659,770
2021-11-01	46.100	46.240	45.770	46.005	7.568	854,767
2021-10-29	46.220	46.240	45.600	45.695	7.517	424,350
2021-10-28	46.510	46.510	46.010	46.070	7.579	627,239
2021-10-27	46.980	47.120	46.400	46.660	7.676	242,682
2021-10-26	46.530	47.100	46.460	46.925	7.719	370,556

← NewerPage 21 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.