Sampo Oyj (SAMPO.HE)

Helsinki - Helsinki Real-time price. Currency in EUR

Add to watchlist

38.04

+0.23

(+0.61%)

At close: 06:29PM EEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	38.01	38.42	38.00	38.04	38.04	720,800
26 Apr 2024	0.2 Dividend
25 Apr 2024	40.38	40.38	39.46	39.61	39.41	772,433
24 Apr 2024	40.72	40.74	40.33	40.38	40.18	490,007
23 Apr 2024	40.37	40.76	40.21	40.70	40.49	699,087
22 Apr 2024	39.90	40.33	39.80	40.30	40.10	777,885
19 Apr 2024	39.47	39.87	39.26	39.87	39.67	1,357,077
18 Apr 2024	39.68	39.83	39.45	39.45	39.25	521,211
17 Apr 2024	39.45	40.14	39.42	39.57	39.37	564,927
16 Apr 2024	39.57	39.94	39.29	39.41	39.21	681,052
15 Apr 2024	39.51	39.73	39.36	39.47	39.27	427,368
12 Apr 2024	39.44	39.68	39.18	39.41	39.21	548,730
11 Apr 2024	39.27	39.79	39.17	39.47	39.27	605,965
10 Apr 2024	39.57	39.71	39.16	39.27	39.07	477,982
09 Apr 2024	39.65	40.00	39.51	39.63	39.43	547,008
08 Apr 2024	39.85	39.96	39.57	39.65	39.45	555,010
05 Apr 2024	39.08	39.94	39.02	39.85	39.65	748,563
04 Apr 2024	39.46	39.66	39.12	39.20	39.00	848,154
03 Apr 2024	39.45	39.71	39.34	39.46	39.26	646,074
02 Apr 2024	39.48	39.78	39.39	39.42	39.22	851,399
28 Mar 2024	40.01	40.24	39.39	39.51	39.32	1,081,097
27 Mar 2024	40.37	40.65	40.22	40.28	40.08	804,030
26 Mar 2024	40.51	40.63	40.17	40.63	40.42	433,870
25 Mar 2024	40.15	40.56	39.80	40.51	40.30	458,048
22 Mar 2024	40.40	40.63	40.13	40.36	40.16	460,651
21 Mar 2024	40.42	40.50	40.00	40.44	40.24	545,194
20 Mar 2024	40.39	40.56	40.23	40.42	40.22	388,568
19 Mar 2024	40.62	40.67	40.19	40.48	40.28	607,821
18 Mar 2024	41.00	41.00	40.30	40.62	40.41	388,171
15 Mar 2024	40.67	41.06	40.62	41.00	40.79	1,369,841
14 Mar 2024	40.46	40.74	40.31	40.67	40.46	615,906
13 Mar 2024	40.25	40.67	40.19	40.46	40.26	679,201
12 Mar 2024	40.11	40.36	39.77	40.25	40.05	872,277
11 Mar 2024	39.90	40.24	39.79	40.03	39.83	501,200
08 Mar 2024	39.57	39.97	39.44	39.85	39.65	640,229
07 Mar 2024	40.61	40.67	39.57	39.57	39.37	926,386
06 Mar 2024	41.33	41.42	39.72	40.54	40.34	1,109,908
05 Mar 2024	40.95	41.58	40.93	41.47	41.27	500,262
04 Mar 2024	41.29	41.35	40.97	40.97	40.76	450,823
01 Mar 2024	41.37	41.53	41.28	41.33	41.12	381,537
29 Feb 2024	40.94	41.38	40.85	41.37	41.16	2,104,767
28 Feb 2024	41.13	41.39	40.88	40.88	40.68	699,872
27 Feb 2024	41.28	41.38	40.99	41.15	40.94	371,492
26 Feb 2024	41.19	41.58	40.97	41.28	41.07	634,619
23 Feb 2024	41.42	41.44	40.74	41.19	40.98	717,179
22 Feb 2024	41.64	41.80	41.33	41.35	41.14	504,627
21 Feb 2024	41.42	41.65	41.38	41.53	41.33	399,681
20 Feb 2024	41.26	41.52	41.15	41.47	41.27	617,765
19 Feb 2024	41.46	41.54	41.06	41.28	41.08	346,605
16 Feb 2024	40.88	41.53	40.88	41.53	41.32	598,413
15 Feb 2024	40.60	40.94	40.32	40.84	40.63	496,125
14 Feb 2024	40.60	40.62	40.05	40.56	40.35	537,291
13 Feb 2024	40.01	40.71	40.01	40.58	40.38	755,473
12 Feb 2024	39.94	40.15	39.62	40.12	39.91	344,072
09 Feb 2024	39.62	40.01	39.49	39.90	39.70	693,455
08 Feb 2024	38.97	39.81	38.90	39.74	39.54	1,125,537
07 Feb 2024	38.90	39.13	38.76	38.78	38.59	558,906
06 Feb 2024	38.94	39.12	38.69	38.90	38.70	531,486
05 Feb 2024	38.83	38.98	38.56	38.94	38.75	567,178
02 Feb 2024	38.74	38.96	38.54	38.82	38.62	546,682
01 Feb 2024	38.49	38.97	38.49	38.63	38.43	602,717
31 Jan 2024	38.65	38.94	38.65	38.78	38.59	810,108
30 Jan 2024	38.32	38.81	38.27	38.54	38.35	631,128
29 Jan 2024	38.42	38.63	38.22	38.59	38.40	498,948
26 Jan 2024	38.35	38.83	38.28	38.42	38.23	661,554
25 Jan 2024	38.35	38.49	38.17	38.35	38.16	638,639
24 Jan 2024	38.16	38.47	38.06	38.31	38.12	736,999
23 Jan 2024	38.72	38.72	38.21	38.37	38.18	623,298
22 Jan 2024	38.26	38.74	38.24	38.74	38.54	449,941
19 Jan 2024	38.56	38.69	38.13	38.24	38.04	474,636
18 Jan 2024	38.53	38.58	38.15	38.47	38.28	551,326
17 Jan 2024	38.60	38.62	38.03	38.56	38.37	692,084
16 Jan 2024	38.67	38.85	38.44	38.72	38.52	531,061
15 Jan 2024	38.78	39.08	38.76	38.97	38.77	291,892
12 Jan 2024	38.69	38.94	38.67	38.78	38.58	462,803
11 Jan 2024	39.35	39.36	38.58	38.63	38.44	762,414
10 Jan 2024	39.40	39.40	39.08	39.27	39.07	500,946
09 Jan 2024	39.69	39.76	39.13	39.49	39.29	572,457
08 Jan 2024	39.69	39.85	39.42	39.69	39.49	534,329
05 Jan 2024	39.70	39.89	39.51	39.69	39.49	364,986
04 Jan 2024	39.70	40.13	39.70	39.88	39.68	590,775
03 Jan 2024	40.00	40.27	39.62	39.70	39.50	495,030
02 Jan 2024	39.61	40.15	39.61	40.14	39.94	521,623
29 Dec 2023	39.57	39.72	39.51	39.58	39.38	181,241
28 Dec 2023	39.60	39.84	39.54	39.58	39.38	417,525
27 Dec 2023	39.48	39.73	39.44	39.67	39.47	430,292
22 Dec 2023	39.40	39.63	39.17	39.49	39.30	393,188
21 Dec 2023	39.69	39.81	39.33	39.40	39.21	408,219
20 Dec 2023	39.83	39.92	39.49	39.74	39.53	576,986
19 Dec 2023	39.93	40.00	39.65	39.74	39.54	864,948
18 Dec 2023	39.70	40.03	39.56	39.93	39.73	496,555
15 Dec 2023	40.31	40.40	39.41	39.47	39.27	3,163,850
14 Dec 2023	40.85	41.05	39.94	40.09	39.89	1,044,449
13 Dec 2023	41.13	41.41	40.94	40.96	40.75	650,483
12 Dec 2023	41.33	41.48	40.89	41.07	40.86	604,590
11 Dec 2023	41.06	41.25	40.85	41.25	41.04	651,834
08 Dec 2023	40.65	41.04	40.55	41.04	40.83	472,192
07 Dec 2023	40.80	40.99	40.63	40.83	40.62	701,809
05 Dec 2023	40.29	40.86	40.24	40.86	40.65	862,978
04 Dec 2023	40.19	40.45	40.03	40.33	40.12	311,082
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

AUD/USD0.6536+0.0012(+0.19%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,789.15+851.05(+0.88%)

Sampo Oyj (SAMPO.HE)

ALL ORDS
7,837.40
-100.10(-1.26%)

AUD/USD
0.6536
+0.0012(+0.19%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,789.15
+851.05(+0.88%)