Sampo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	24.90	25.05	24.80	25.00	25.00	0.40%	497,521
Mar 12, 2026	24.50	25.00	24.50	24.90	24.90	1.43%	523,380
Mar 11, 2026	24.70	24.95	24.50	24.55	24.55	2.29%	1,323,136
Mar 10, 2026	24.05	24.15	23.85	24.00	24.00	1.27%	230,535
Mar 9, 2026	23.60	23.80	23.50	23.70	23.70	-1.46%	334,695
Mar 6, 2026	24.15	24.15	24.05	24.05	24.05	-0.41%	170,782
Mar 5, 2026	24.20	24.25	24.05	24.15	24.15	0.42%	132,256
Mar 4, 2026	24.15	24.20	23.90	24.05	24.05	-1.03%	349,358
Mar 3, 2026	24.50	24.50	24.25	24.30	24.30	-0.41%	178,701
Mar 2, 2026	24.35	24.40	24.20	24.40	24.40	0.21%	215,254
Feb 26, 2026	24.40	24.40	24.10	24.35	24.35	0.21%	272,814
Feb 25, 2026	24.40	24.40	24.05	24.30	24.30	-0.41%	309,594
Feb 24, 2026	24.40	24.40	24.15	24.40	24.40	0.41%	374,870
Feb 23, 2026	24.10	24.30	24.10	24.30	24.30	0.83%	460,424
Feb 11, 2026	23.90	24.15	23.80	24.10	24.10	1.05%	409,892
Feb 10, 2026	23.70	23.85	23.60	23.85	23.85	0.63%	197,665
Feb 9, 2026	23.80	23.85	23.60	23.70	23.70	-0.21%	417,313
Feb 6, 2026	23.90	23.90	23.70	23.75	23.75	-0.63%	342,191
Feb 5, 2026	23.85	24.00	23.85	23.90	23.90	-0.21%	104,790
Feb 4, 2026	23.85	24.00	23.85	23.95	23.95	0.42%	76,339
Feb 3, 2026	23.85	24.00	23.80	23.85	23.85	-0.62%	235,349
Feb 2, 2026	24.10	24.15	23.90	24.00	24.00	-0.41%	203,904
Jan 30, 2026	24.05	24.20	24.00	24.10	24.10	-0.21%	153,574
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