Sampo Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	22.00	22.39	22.00	22.14	22.14	0.02%	24,456
Jul 11, 2025	22.00	22.13	21.92	22.13	22.13	2.69%	107,526
Jul 10, 2025	21.53	21.56	21.31	21.55	21.55	-0.32%	30,974
Jul 9, 2025	21.58	21.71	21.49	21.62	21.62	0.65%	43,256
Jul 8, 2025	21.41	21.87	21.14	21.48	21.48	-0.79%	41,900
Jul 7, 2025	21.72	21.80	21.56	21.65	21.65	0.46%	39,261
Jul 3, 2025	21.49	21.63	21.46	21.55	21.55	0.87%	20,995
Jul 2, 2025	21.38	21.66	21.34	21.37	21.37	-0.35%	44,127
Jul 1, 2025	21.46	21.51	21.11	21.44	21.44	-	26,117
Jun 30, 2025	21.38	21.69	21.27	21.44	21.44	0.89%	26,230
Jun 27, 2025	21.24	21.57	21.03	21.25	21.25	0.66%	42,927
Jun 26, 2025	22.27	22.27	20.89	21.11	21.11	0.14%	35,647
Jun 25, 2025	21.07	21.13	20.99	21.08	21.08	0.24%	74,981
Jun 24, 2025	21.16	21.22	20.98	21.03	21.03	-0.33%	44,049
Jun 23, 2025	20.85	21.28	20.59	21.10	21.10	0.91%	29,067
Jun 20, 2025	20.83	20.95	20.51	20.91	20.91	0.96%	41,545
Jun 18, 2025	20.86	21.10	20.70	20.71	20.71	-0.09%	161,972
Jun 17, 2025	20.96	21.31	20.58	20.73	20.73	-1.47%	36,237
Jun 16, 2025	21.11	21.45	20.79	21.04	21.04	0.57%	38,520
Jun 13, 2025	20.94	21.12	20.91	20.92	20.92	-1.37%	35,997
Jun 12, 2025	21.08	21.30	21.08	21.21	21.21	-0.05%	37,079
Jun 11, 2025	21.17	21.50	21.17	21.22	21.22	0.43%	38,814
Jun 10, 2025	21.29	21.60	21.10	21.13	21.13	-0.56%	21,315
Jun 9, 2025	21.26	21.45	20.87	21.25	21.25	-0.63%	31,016
Jun 6, 2025	21.33	21.57	21.30	21.39	21.39	0.21%	47,206
Jun 5, 2025	21.42	21.61	21.33	21.34	21.34	0.14%	25,928
Jun 4, 2025	21.35	21.70	21.31	21.31	21.31	0.36%	19,834
Jun 3, 2025	21.24	21.38	21.11	21.23	21.23	-1.54%	23,906
Jun 2, 2025	21.32	21.75	21.31	21.57	21.57	1.20%	25,137
May 30, 2025	21.26	21.35	21.23	21.31	21.31	-0.42%	361,203
May 29, 2025	20.98	21.47	20.57	21.40	21.40	0.42%	38,904
May 28, 2025	21.42	21.42	21.25	21.31	21.31	-0.70%	31,221
May 27, 2025	21.64	21.67	21.45	21.46	21.46	-0.33%	19,920
May 23, 2025	21.34	21.58	21.34	21.53	21.53	0.37%	23,289
May 22, 2025	21.37	21.45	21.24	21.45	21.45	-0.05%	24,244
May 21, 2025	21.52	21.61	21.45	21.46	21.46	0.42%	18,463
May 20, 2025	21.26	21.44	21.20	21.37	21.37	0.47%	18,667
May 19, 2025	21.19	21.32	20.70	21.27	21.27	1.09%	22,884
May 16, 2025	21.01	21.78	20.57	21.04	21.04	0.67%	29,130
May 15, 2025	20.68	20.93	20.68	20.90	20.90	2.25%	26,238
May 14, 2025	20.48	20.56	20.43	20.44	20.44	0.25%	27,156
May 13, 2025	20.35	20.42	20.30	20.39	20.39	-0.49%	24,017
May 12, 2025	20.26	20.60	20.10	20.49	20.49	-1.82%	38,514
May 9, 2025	20.77	21.31	20.74	20.87	20.87	-0.48%	45,993
May 8, 2025	21.05	21.14	20.40	20.97	20.97	-0.33%	21,093
May 7, 2025	21.00	21.78	21.00	21.04	21.04	2.28%	35,700
May 6, 2025	20.41	20.82	20.37	20.57	20.57	1.08%	19,920
May 5, 2025	20.31	20.45	20.27	20.35	20.35	0.69%	80,561
May 2, 2025	20.29	21.18	20.14	20.21	20.21	1.66%	29,317
May 1, 2025	20.95	20.95	19.56	19.88	19.88	-0.35%	28,524