Sampo Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 8.675 | 8.850 | 8.552 | 8.770 | 8.770 | 2,831,760 |
| 2026-04-29 | 8.804 | 8.890 | 8.686 | 8.712 | 8.712 | 710,691 |
| 2026-04-28 | 8.929 | 9.004 | 8.660 | 8.789 | 8.789 | 2,142,430 |
| 2026-04-27 | 9.010 | 9.098 | 8.916 | 8.986 | 8.986 | 17,053,324 |
| 2026-04-24 | 9.046 | 9.056 | 8.940 | 9.011 | 9.011 | 3,099,724 |
| 2026-04-23 | 9.006 | 9.134 | 8.952 | 9.081 | 9.081 | 315,737 |
| 2026-04-22 | 9.306 | 9.402 | 9.306 | 9.311 | 8.951 | 7,632,294 |
| 2026-04-21 | 9.356 | 9.392 | 9.232 | 9.357 | 8.995 | 1,086,491 |
| 2026-04-20 | 9.296 | 9.440 | 9.268 | 9.380 | 9.017 | 271,559 |
| 2026-04-17 | 9.391 | 9.406 | 9.282 | 9.363 | 9.001 | 1,203,848 |
| 2026-04-16 | 9.397 | 9.494 | 9.338 | 9.388 | 9.025 | 129,120 |
| 2026-04-15 | 9.374 | 9.440 | 9.238 | 9.386 | 9.023 | 116,525 |
| 2026-04-14 | 9.395 | 9.482 | 9.322 | 9.378 | 9.015 | 910,637 |
| 2026-04-13 | 9.293 | 9.364 | 9.076 | 9.319 | 8.959 | 47,315,437 |
| 2026-04-10 | 9.370 | 9.486 | 9.300 | 9.397 | 9.034 | 27,959,728 |
| 2026-04-09 | 9.347 | 9.422 | 9.330 | 9.340 | 8.979 | 304,982 |
| 2026-04-08 | 9.412 | 9.812 | 9.222 | 9.306 | 8.946 | 763,954 |
| 2026-04-07 | 9.315 | 9.340 | 9.194 | 9.220 | 8.864 | 622,548 |
| 2026-04-02 | 9.189 | 9.338 | 9.072 | 9.198 | 8.842 | 554,617 |
| 2026-04-01 | 9.275 | 9.458 | 9.200 | 9.278 | 8.919 | 519,401 |
| 2026-03-31 | 9.270 | 9.308 | 9.190 | 9.276 | 8.917 | 340,944 |
| 2026-03-30 | 9.071 | 9.204 | 9.044 | 9.158 | 8.804 | 269,356 |
| 2026-03-27 | 9.118 | 9.148 | 9.030 | 9.122 | 8.769 | 262,677 |
| 2026-03-26 | 9.165 | 9.183 | 9.036 | 9.098 | 8.746 | 552,394 |
| 2026-03-25 | 9.168 | 9.214 | 9.119 | 9.189 | 8.834 | 404,025 |
| 2026-03-24 | 9.125 | 9.192 | 9.024 | 9.066 | 8.716 | 554,793 |
| 2026-03-23 | 9.075 | 9.252 | 8.990 | 9.132 | 8.779 | 279,912 |
| 2026-03-20 | 9.365 | 9.412 | 9.204 | 9.293 | 8.934 | 904,323 |
| 2026-03-19 | 9.508 | 9.521 | 9.280 | 9.280 | 8.921 | 384,950 |
| 2026-03-18 | 9.577 | 9.714 | 9.502 | 9.558 | 9.189 | 793,702 |
| 2026-03-17 | 9.472 | 9.578 | 9.364 | 9.564 | 9.194 | 475,057 |
| 2026-03-16 | 9.318 | 9.470 | 9.300 | 9.412 | 9.048 | 920,113 |
| 2026-03-13 | 9.255 | 9.360 | 9.242 | 9.342 | 8.981 | 285,101 |
| 2026-03-12 | 9.160 | 9.258 | 9.106 | 9.162 | 8.808 | 553,051 |
| 2026-03-11 | 9.191 | 9.228 | 9.138 | 9.199 | 8.843 | 1,264,509 |
| 2026-03-10 | 9.270 | 9.350 | 9.204 | 9.311 | 8.951 | 698,219 |
| 2026-03-09 | 9.118 | 9.238 | 8.788 | 9.167 | 8.813 | 560,608 |
| 2026-03-06 | 9.179 | 9.243 | 9.052 | 9.064 | 8.714 | 177,100 |
| 2026-03-05 | 9.211 | 9.250 | 9.124 | 9.192 | 8.837 | 834,917 |
| 2026-03-04 | 9.140 | 9.256 | 9.140 | 9.253 | 8.895 | 839,299 |
| 2026-03-03 | 9.300 | 9.300 | 9.060 | 9.073 | 8.722 | 1,472,335 |
| 2026-03-02 | 9.249 | 9.388 | 9.204 | 9.320 | 8.960 | 378,296 |
| 2026-02-27 | 9.216 | 9.404 | 9.216 | 9.392 | 9.029 | 576,918 |
| 2026-02-26 | 9.216 | 9.270 | 9.140 | 9.188 | 8.833 | 158,160 |
| 2026-02-25 | 9.245 | 9.298 | 9.186 | 9.242 | 8.885 | 4,637,354 |
| 2026-02-24 | 9.248 | 9.350 | 9.115 | 9.225 | 8.868 | 214,128 |
| 2026-02-23 | 9.285 | 9.332 | 9.238 | 9.283 | 8.924 | 836,749 |
| 2026-02-20 | 9.187 | 9.234 | 9.160 | 9.191 | 8.836 | 225,297 |
| 2026-02-19 | 9.074 | 9.222 | 8.984 | 9.076 | 8.725 | 1,950,457 |
| 2026-02-18 | 9.058 | 9.108 | 8.962 | 9.031 | 8.682 | 1,112,166 |
| 2026-02-17 | 9.039 | 9.090 | 8.990 | 9.037 | 8.688 | 580,858 |
| 2026-02-16 | 9.008 | 9.090 | 8.908 | 9.016 | 8.667 | 257,930 |
| 2026-02-13 | 8.970 | 9.041 | 8.939 | 8.949 | 8.603 | 1,137,523 |
| 2026-02-12 | 9.006 | 9.082 | 8.922 | 8.922 | 8.577 | 879,326 |
| 2026-02-11 | 9.022 | 9.048 | 8.956 | 9.026 | 8.677 | 5,027,251 |
| 2026-02-10 | 9.160 | 9.278 | 8.976 | 9.011 | 8.663 | 593,282 |
| 2026-02-09 | 9.350 | 9.442 | 9.166 | 9.236 | 8.879 | 247,880 |
| 2026-02-06 | 9.403 | 9.416 | 9.294 | 9.346 | 8.985 | 203,846 |
| 2026-02-05 | 9.667 | 9.708 | 9.310 | 9.322 | 8.962 | 232,936 |
| 2026-02-04 | 9.546 | 9.674 | 9.546 | 9.634 | 9.262 | 181,460 |
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.