Sampo Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	74.42	74.58	73.86	74.36	74.36	-0.08%	19,142
Dec 4, 2025	74.28	74.60	74.00	74.42	74.42	-0.11%	12,727
Dec 3, 2025	75.32	75.42	74.46	74.50	74.50	-1.09%	28,164
Dec 2, 2025	74.78	75.62	74.64	75.32	75.32	-0.66%	34,843
Dec 1, 2025	75.70	75.96	75.56	75.82	75.82	-0.13%	20,344
Nov 28, 2025	76.62	76.80	75.62	75.92	75.92	-0.45%	139,004
Nov 27, 2025	75.96	76.28	75.74	76.26	76.26	0.71%	29,467
Nov 26, 2025	75.46	76.08	75.30	75.72	75.72	0.37%	112,625
Nov 25, 2025	75.26	75.46	74.80	75.44	75.44	0.11%	30,546
Nov 24, 2025	74.08	75.54	74.08	75.36	75.36	1.18%	70,691
Nov 21, 2025	74.32	74.84	74.22	74.48	74.48	-0.77%	276,266
Nov 20, 2025	74.26	75.16	74.20	75.06	75.06	1.21%	476,158
Nov 19, 2025	73.32	74.32	73.32	74.16	74.16	1.06%	53,938
Nov 18, 2025	71.02	74.20	71.02	73.38	73.38	-1.56%	73,792
Nov 17, 2025	74.26	74.66	74.12	74.54	74.54	0.43%	267,401
Nov 14, 2025	74.70	75.04	73.92	74.22	74.22	-0.56%	97,636
Nov 13, 2025	74.64	74.74	74.10	74.64	74.64	0.46%	32,164
Nov 12, 2025	73.94	74.60	73.74	74.30	74.30	0.87%	47,463
Nov 11, 2025	72.80	73.86	72.80	73.66	73.66	1.07%	79,916
Nov 10, 2025	73.36	73.62	72.70	72.88	72.88	-1.01%	61,762
Nov 7, 2025	73.52	73.80	72.76	73.62	73.62	-0.03%	27,727
Nov 6, 2025	72.46	73.80	72.44	73.64	73.64	1.63%	59,481
Nov 5, 2025	71.48	72.64	70.64	72.46	72.46	-0.58%	65,309
Nov 4, 2025	72.52	73.04	71.54	72.88	72.88	0.58%	27,671
Nov 3, 2025	72.12	72.60	72.12	72.46	72.46	0.53%	28,466
Oct 31, 2025	73.26	73.30	72.00	72.08	72.08	-1.64%	27,076
Oct 30, 2025	72.68	73.36	72.64	73.28	73.28	0.55%	31,125
Oct 29, 2025	72.22	73.32	72.22	72.88	72.88	-0.22%	18,862
Oct 28, 2025	73.50	73.56	72.70	73.04	73.04	-0.22%	426,792
Oct 27, 2025	73.00	73.38	72.80	73.20	73.20	0.27%	359,121
Oct 24, 2025	73.04	73.04	72.34	73.00	73.00	-0.05%	21,947
Oct 23, 2025	72.68	73.24	72.68	73.04	73.04	0.50%	23,052
Oct 22, 2025	72.26	72.74	72.00	72.68	72.68	0.72%	117,151
Oct 21, 2025	72.30	72.46	71.90	72.16	72.16	0.50%	31,485
Oct 20, 2025	72.04	72.20	71.56	71.80	71.80	0.11%	19,857
Oct 17, 2025	72.36	72.36	70.98	71.72	71.72	-0.88%	41,400
Oct 16, 2025	73.32	73.32	72.16	72.36	72.36	-1.31%	57,845
Oct 15, 2025	73.86	74.04	73.26	73.32	73.32	-0.24%	60,859
Oct 14, 2025	72.80	73.72	72.80	73.50	73.50	0.82%	25,444
Oct 13, 2025	73.58	73.86	72.72	72.90	72.90	-1.30%	25,974
Oct 10, 2025	74.10	74.32	73.78	73.86	73.86	-0.30%	106,571
Oct 9, 2025	73.96	74.42	73.84	74.08	74.08	0.27%	26,698
Oct 8, 2025	73.26	74.14	73.26	73.88	73.88	1.12%	67,742
Oct 7, 2025	72.12	73.10	72.06	73.06	73.06	1.30%	60,874
Oct 6, 2025	71.62	72.42	71.62	72.12	72.12	0.78%	25,591
Oct 3, 2025	71.90	71.94	70.86	71.56	71.56	0.28%	30,569
Oct 2, 2025	73.00	73.06	71.28	71.36	71.36	-2.33%	78,926
Oct 1, 2025	72.90	73.22	72.20	73.06	73.06	0.44%	39,163
Sep 30, 2025	72.90	73.00	72.40	72.74	72.74	-0.22%	395,031
Sep 29, 2025	72.08	73.18	72.04	72.90	72.90	1.14%	46,528