Sampo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	24.00	24.20	23.95	24.15	24.15	0.42%	203,972
Jan 28, 2026	24.05	24.10	23.95	24.05	24.05	-	199,689
Jan 27, 2026	24.00	24.10	24.00	24.05	24.05	-	162,006
Jan 26, 2026	24.05	24.10	23.95	24.05	24.05	-	144,651
Jan 23, 2026	23.90	24.10	23.90	24.05	24.05	0.42%	230,626
Jan 22, 2026	24.00	24.05	23.90	23.95	23.95	-	167,331
Jan 21, 2026	24.00	24.00	23.85	23.95	23.95	-	262,130
Jan 20, 2026	24.00	24.10	23.90	23.95	23.95	-0.21%	289,057
Jan 19, 2026	24.00	24.10	23.95	24.00	24.00	-0.21%	273,269
Jan 16, 2026	24.20	24.20	24.00	24.05	24.05	-0.21%	156,660
Jan 15, 2026	23.95	24.10	23.90	24.10	24.10	1.05%	260,207
Jan 14, 2026	23.80	23.95	23.80	23.85	23.85	-0.21%	254,888
Jan 13, 2026	23.95	24.00	23.85	23.90	23.90	-0.21%	175,375
Jan 12, 2026	24.00	24.00	23.90	23.95	23.95	-0.21%	218,853
Jan 9, 2026	23.95	24.00	23.90	24.00	24.00	0.42%	130,475
Jan 8, 2026	23.80	24.00	23.80	23.90	23.90	-	219,477
Jan 7, 2026	23.95	23.95	23.75	23.90	23.90	-0.21%	871,382
Jan 6, 2026	24.10	24.15	23.80	23.95	23.95	-0.62%	893,227
Jan 5, 2026	24.30	24.40	24.05	24.10	24.10	-0.82%	487,215
Jan 2, 2026	24.35	24.50	24.30	24.30	24.30	-0.41%	481,355
Dec 31, 2025	24.40	24.55	24.30	24.40	24.40	-0.20%	380,413
Dec 30, 2025	24.45	24.50	24.40	24.45	24.45	-0.41%	60,753
Dec 29, 2025	24.45	24.55	24.30	24.55	24.55	0.41%	493,392
Dec 26, 2025	24.50	24.60	24.45	24.45	24.45	-0.20%	91,331
Dec 24, 2025	24.50	24.60	24.45	24.50	24.50	-	90,483
Dec 23, 2025	24.50	24.55	24.45	24.50	24.50	-0.20%	103,389
Dec 22, 2025	24.60	24.60	24.50	24.55	24.55	-	88,186
Dec 19, 2025	24.45	24.60	24.45	24.55	24.55	0.20%	52,860
Dec 18, 2025	24.60	24.65	24.40	24.50	24.50	-0.20%	68,610
Dec 17, 2025	24.60	24.65	24.50	24.55	24.55	-0.20%	55,671
Dec 16, 2025	24.45	24.60	24.40	24.60	24.60	-0.20%	172,926
Dec 15, 2025	24.60	24.65	24.45	24.65	24.65	0.20%	60,322
Dec 12, 2025	24.60	24.65	24.55	24.60	24.60	0.20%	55,113
Dec 11, 2025	24.60	24.65	24.35	24.55	24.55	-0.20%	314,863
Dec 10, 2025	24.65	24.80	24.50	24.60	24.60	-	167,603
Dec 9, 2025	24.65	24.90	24.50	24.60	24.60	-0.40%	205,119
Dec 8, 2025	24.70	24.75	24.55	24.70	24.70	-0.40%	151,004
Dec 5, 2025	24.70	24.80	24.60	24.80	24.80	0.20%	168,735
Dec 4, 2025	24.70	24.80	24.70	24.75	24.75	-	46,893
Dec 3, 2025	24.75	24.80	24.70	24.75	24.75	-	81,019
Dec 2, 2025	24.65	24.75	24.55	24.75	24.75	0.81%	205,298
Dec 1, 2025	24.55	24.75	24.40	24.55	24.55	-0.61%	99,806
Nov 28, 2025	24.55	24.70	24.55	24.70	24.70	0.41%	62,950
Nov 27, 2025	24.60	24.75	24.50	24.60	24.60	-0.40%	64,846
Nov 26, 2025	24.75	24.80	24.60	24.70	24.70	0.20%	71,064
Nov 25, 2025	24.75	24.75	24.60	24.65	24.65	-0.40%	27,786
Nov 24, 2025	24.40	24.75	24.40	24.75	24.75	1.43%	167,349
Nov 21, 2025	24.50	24.55	24.30	24.40	24.40	-	86,183
Nov 20, 2025	24.40	24.45	24.40	24.40	24.40	0.21%	49,607
Nov 19, 2025	24.55	24.55	24.30	24.35	24.35	-0.20%	114,721