Sampo Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9.090 | 9.094 | 9.004 | 9.094 | 9.094 | 2 |
| 2026-10-19 | 9.056 | 9.056 | 9.004 | 9.056 | 9.056 | 25 |
| 2026-10-16 | 8.995 | 9.004 | 8.995 | 8.995 | 8.995 | 211,491 |
| 2026-10-15 | 8.958 | 9.006 | 8.958 | 9.006 | 9.006 | 594,988 |
| 2026-10-14 | 8.894 | 8.942 | 8.860 | 8.938 | 8.938 | 271,065 |
| 2026-10-13 | 8.869 | 8.962 | 8.858 | 8.916 | 8.916 | 547,681 |
| 2026-10-12 | 8.815 | 8.868 | 8.806 | 8.868 | 8.868 | 6,281,069 |
| 2026-10-09 | 8.786 | 8.838 | 8.786 | 8.822 | 8.822 | 472,698 |
| 2026-10-08 | 8.700 | 8.792 | 8.680 | 8.712 | 8.712 | 217,233 |
| 2026-10-07 | 8.754 | 8.764 | 8.676 | 8.727 | 8.727 | 814,625 |
| 2026-10-06 | 8.847 | 8.872 | 8.768 | 8.784 | 8.784 | 206,269 |
| 2026-10-05 | 8.855 | 8.885 | 8.814 | 8.826 | 8.826 | 298,535 |
| 2026-10-02 | 8.832 | 8.862 | 8.742 | 8.820 | 8.820 | 170,847 |
| 2026-10-01 | 8.729 | 8.861 | 8.640 | 8.791 | 8.791 | 535,987 |
| 2026-09-30 | 8.770 | 8.818 | 8.714 | 8.766 | 8.766 | 420,975 |
| 2026-09-29 | 8.855 | 8.884 | 8.768 | 8.768 | 8.768 | 546,344 |
| 2026-09-28 | 8.888 | 8.924 | 8.821 | 8.924 | 8.924 | 556,656 |
| 2026-09-25 | 8.894 | 8.918 | 8.801 | 8.866 | 8.866 | 664,526 |
| 2026-09-24 | 8.811 | 8.834 | 8.700 | 8.814 | 8.814 | 990,523 |
| 2026-09-23 | 8.991 | 9.022 | 8.800 | 8.814 | 8.814 | 3,136,883 |
| 2026-09-22 | 9.391 | 9.426 | 9.199 | 9.332 | 9.332 | 531,788 |
| 2026-09-21 | 9.429 | 9.490 | 9.384 | 9.395 | 9.395 | 970,277 |
| 2026-09-18 | 9.491 | 9.492 | 9.365 | 9.365 | 9.365 | 919,511 |
| 2026-09-17 | 9.457 | 9.520 | 9.436 | 9.446 | 9.446 | 386,604 |
| 2026-09-16 | 9.413 | 9.434 | 9.375 | 9.419 | 9.419 | 400,761 |
| 2026-09-15 | 9.399 | 9.450 | 9.356 | 9.406 | 9.406 | 1,035,425 |
| 2026-09-14 | 9.436 | 9.526 | 9.384 | 9.459 | 9.459 | 209,419 |
| 2026-09-11 | 9.406 | 9.518 | 9.394 | 9.438 | 9.438 | 1,612,485 |
| 2026-09-10 | 9.399 | 9.476 | 9.394 | 9.404 | 9.404 | 190,908 |
| 2026-09-09 | 9.507 | 9.514 | 9.360 | 9.384 | 9.384 | 437,526 |
| 2026-09-08 | 9.624 | 9.632 | 9.504 | 9.554 | 9.554 | 92,044 |
| 2026-09-07 | 9.681 | 9.700 | 9.608 | 9.622 | 9.622 | 374,193 |
| 2026-09-04 | 9.747 | 9.760 | 9.680 | 9.756 | 9.756 | 376,392 |
| 2026-09-03 | 9.775 | 9.798 | 9.712 | 9.765 | 9.765 | 1,888,566 |
| 2026-09-02 | 9.796 | 9.840 | 9.732 | 9.805 | 9.805 | 197,316 |
| 2026-09-01 | 9.759 | 9.856 | 9.738 | 9.738 | 9.738 | 1,109,708 |
| 2026-08-28 | 9.826 | 9.880 | 9.826 | 9.860 | 9.860 | 141,641 |
| 2026-08-27 | 9.835 | 9.882 | 9.758 | 9.842 | 9.842 | 900,759 |
| 2026-08-26 | 9.815 | 9.874 | 9.812 | 9.858 | 9.858 | 385,687 |
| 2026-08-25 | 9.768 | 9.848 | 9.764 | 9.836 | 9.836 | 1,560,402 |
| 2026-08-24 | 9.706 | 9.784 | 9.700 | 9.784 | 9.784 | 1,323,261 |
| 2026-08-21 | 9.621 | 9.714 | 9.618 | 9.620 | 9.620 | 2,293,210 |
| 2026-08-20 | 9.561 | 9.618 | 9.522 | 9.552 | 9.552 | 761,932 |
| 2026-08-19 | 9.696 | 9.716 | 9.550 | 9.564 | 9.564 | 2,143,828 |
| 2026-08-18 | 9.714 | 9.714 | 9.636 | 9.708 | 9.708 | 668,883 |
| 2026-08-17 | 9.719 | 9.746 | 9.656 | 9.692 | 9.692 | 233,914 |
| 2026-08-14 | 9.630 | 9.744 | 9.627 | 9.735 | 9.735 | 94,721 |
| 2026-08-13 | 9.610 | 9.734 | 9.610 | 9.715 | 9.715 | 343,459 |
| 2026-08-12 | 9.534 | 9.596 | 9.472 | 9.560 | 9.560 | 4,219,507 |
| 2026-08-11 | 9.524 | 9.546 | 9.444 | 9.448 | 9.448 | 177,827 |
| 2026-08-10 | 9.602 | 9.682 | 9.502 | 9.543 | 9.543 | 112,777 |
| 2026-08-07 | 9.577 | 9.658 | 9.552 | 9.566 | 9.566 | 193,583 |
| 2026-08-06 | 9.552 | 9.621 | 9.552 | 9.621 | 9.621 | 171,528 |
| 2026-08-05 | 9.461 | 9.529 | 9.394 | 9.445 | 9.445 | 2,271,894 |
| 2026-08-04 | 9.440 | 9.458 | 9.380 | 9.434 | 9.434 | 1,529,930 |
| 2026-08-03 | 9.596 | 9.764 | 9.512 | 9.592 | 9.592 | 639,162 |
| 2026-07-31 | 9.608 | 9.758 | 9.559 | 9.559 | 9.559 | 560,311 |
| 2026-07-30 | 9.606 | 9.696 | 9.578 | 9.603 | 9.603 | 481,664 |
| 2026-07-29 | 9.630 | 9.648 | 9.528 | 9.639 | 9.639 | 530,727 |
| 2026-07-28 | 9.649 | 9.710 | 9.602 | 9.651 | 9.651 | 1,398,114 |
Page 1 of 5 · 254 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.