Sampo Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	28.100	28.150	27.500	27.700	27.700	675,066
2023-08-07	28.000	28.350	28.000	28.050	28.050	631,718
2023-08-04	27.700	27.950	27.300	27.900	27.900	364,528
2023-08-02	27.700	28.000	27.450	27.700	27.700	438,731
2023-08-01	27.850	27.900	27.600	27.700	27.700	361,964
2023-07-31	27.750	28.000	27.750	27.750	27.750	274,062
2023-07-28	27.950	27.950	27.500	27.750	27.750	346,133
2023-07-27	27.950	28.400	27.850	28.000	28.000	729,495
2023-07-26	27.600	28.100	27.600	27.750	27.750	451,450
2023-07-25	27.450	27.600	27.150	27.500	27.500	486,031
2023-07-24	27.800	27.800	27.050	27.250	27.250	1,752,920
2023-07-21	27.900	28.100	27.750	27.800	27.800	654,887
2023-07-20	27.700	27.950	27.650	27.900	27.900	436,706
2023-07-19	27.800	28.150	27.600	27.650	27.650	1,041,491
2023-07-18	28.300	28.400	27.700	27.800	27.800	1,573,109
2023-07-17	28.450	28.650	28.050	28.400	28.400	1,938,595
2023-07-14	28.200	28.350	28.000	28.050	28.050	1,755,419
2023-07-13	28.750	28.950	27.950	28.100	28.100	3,587,143
2023-07-12	29.300	29.600	28.300	28.650	28.650	6,454,949
2023-07-11	32.450	32.450	29.700	29.700	29.700	14,314,704
2023-07-10	32.150	33.000	31.950	33.000	33.000	15,405,011
2023-07-07	27.250	30.000	27.200	30.000	30.000	6,797,801
2023-07-06	27.100	27.300	27.100	27.300	27.300	442,698
2023-07-05	27.050	27.350	27.050	27.150	27.150	289,570
2023-07-04	26.950	27.150	26.800	27.100	27.100	512,202
2023-07-03	26.750	26.950	26.750	26.850	26.850	424,872
2023-06-30	26.850	26.900	26.700	26.750	26.750	800,500
2023-06-29	27.000	27.000	26.850	26.850	26.850	188,312
2023-06-28	26.850	27.000	26.850	26.900	26.900	125,300
2023-06-27	26.950	27.000	26.750	27.000	27.000	309,402
2023-06-26	27.100	27.150	26.950	27.000	27.000	177,227
2023-06-21	27.000	27.100	26.900	27.100	27.100	215,720
2023-06-20	27.000	27.000	26.850	27.000	27.000	161,334
2023-06-19	27.050	27.150	27.000	27.000	27.000	234,597
2023-06-16	27.200	27.200	27.050	27.100	27.100	184,507
2023-06-15	27.100	27.150	27.000	27.150	27.150	258,278
2023-06-14	27.200	27.250	27.000	27.050	27.050	514,595
2023-06-13	27.100	27.300	27.050	27.250	27.250	410,369
2023-06-12	27.150	27.200	27.000	27.150	27.150	186,574
2023-06-09	27.100	27.250	27.000	27.150	27.150	344,417
2023-06-08	27.000	27.100	26.850	27.100	27.100	451,655
2023-06-07	26.900	27.000	26.850	26.950	26.950	277,169
2023-06-06	27.000	27.000	26.900	26.900	26.900	123,273
2023-06-05	27.000	27.000	26.850	27.000	27.000	465,111
2023-06-02	27.200	27.200	26.800	27.000	27.000	291,183
2023-06-01	27.050	27.100	26.800	27.050	27.050	178,992
2023-05-31	27.000	27.200	26.800	27.100	27.100	202,708
2023-05-30	27.000	27.000	26.900	27.000	27.000	140,890
2023-05-29	27.000	27.050	26.900	26.900	26.900	193,027
2023-05-26	27.300	27.300	26.450	27.050	27.050	607,239
2023-05-25	27.400	27.400	27.100	27.200	27.200	202,551
2023-05-24	27.250	27.400	27.100	27.350	27.350	282,451
2023-05-23	26.900	27.350	26.850	27.250	27.250	781,242
2023-05-22	26.850	27.100	26.850	26.900	26.900	249,344
2023-05-19	27.150	27.150	26.750	26.850	26.850	265,011
2023-05-18	27.000	27.000	26.850	26.950	26.950	423,163
2023-05-17	26.700	27.100	26.650	27.000	27.000	935,085
2023-05-16	26.550	26.650	26.300	26.600	26.600	700,758
2023-05-15	26.250	26.550	26.150	26.450	26.450	701,303
2023-05-12	26.200	26.400	26.200	26.250	26.250	252,020

← NewerPage 14 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-27	1.5000 TWD
2022-07-05	2.7000 TWD
2021-09-15	2.5000 TWD
2020-07-01	1.5000 TWD
2019-08-02	1.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.