Sampo OYJ (0HAG) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Sampo OYJ

Date Open High Low Close* Volume
04/12/2018 39.80p 45.00p 38.87p 39.01p 37560
03/12/2018 39.72p 39.98p 38.90p 39.90p 37972
30/11/2018 39.72p 39.72p 39.08p 39.39p 175460
29/11/2018 39.72p 39.93p 39.54p 39.83p 11843
28/11/2018 39.72p 39.77p 39.32p 39.49p 58820
27/11/2018 39.72p 39.87p 39.42p 39.42p 66783
26/11/2018 39.72p 39.72p 39.27p 39.37p 28859
23/11/2018 39.72p 39.72p 39.03p 39.31p 24937
22/11/2018 39.10p 39.10p 38.89p 39.08p 2275
21/11/2018 39.23p 39.72p 38.79p 38.88p 25575
20/11/2018 39.92p 39.92p 39.12p 39.12p 9528
19/11/2018 40.72p 40.72p 39.20p 40.04p 22040
16/11/2018 40.72p 40.72p 40.17p 40.51p 65495
15/11/2018 41.60p 41.60p 40.19p 40.32p 46901
14/11/2018 41.74p 41.81p 41.19p 41.28p 30308
13/11/2018 42.09p 42.10p 41.88p 42.10p 139515
12/11/2018 41.65p 42.13p 41.58p 41.77p 75157
09/11/2018 40.50p 41.51p 40.50p 41.44p 273580
08/11/2018 40.50p 41.49p 40.50p 41.37p 217829
07/11/2018 40.78p 45.00p 40.20p 40.76p 30547
06/11/2018 40.50p 41.00p 40.00p 40.33p 40531
05/11/2018 40.50p 40.57p 40.10p 40.17p 44363
02/11/2018 40.66p 40.71p 40.42p 40.71p 135467
01/11/2018 40.50p 40.69p 40.24p 40.58p 28900
31/10/2018 40.50p 45.00p 40.35p 40.47p 24618
30/10/2018 40.50p 40.50p 39.82p 40.04p 28600
29/10/2018 40.06p 40.27p 39.92p 40.15p 29136
26/10/2018 40.50p 40.50p 39.78p 40.13p 33576
25/10/2018 40.50p 40.50p 39.84p 40.27p 688447
24/10/2018 40.50p 40.50p 39.92p 39.97p 68295
23/10/2018 40.50p 40.50p 39.63p 39.94p 75230
22/10/2018 40.50p 40.51p 40.06p 40.10p 31729
19/10/2018 41.51p 43.94p 39.60p 40.17p 42946
18/10/2018 42.15p 42.15p 40.26p 40.38p 292982
17/10/2018 42.15p 42.15p 40.90p 41.60p 40982
16/10/2018 42.15p 42.15p 41.40p 41.94p 47813
15/10/2018 42.15p 42.15p 40.98p 41.09p 63023
12/10/2018 42.15p 42.15p 41.30p 41.35p 51478
11/10/2018 42.80p 42.80p 41.16p 41.16p 12360
10/10/2018 42.80p 43.09p 42.54p 42.67p 27773
09/10/2018 44.00p 44.00p 42.03p 42.08p 70865
08/10/2018 44.00p 44.00p 42.58p 42.94p 8691
05/10/2018 44.00p 44.00p 42.87p 43.04p 6812
04/10/2018 44.00p 44.00p 42.71p 42.88p 1006259
03/10/2018 44.00p 44.00p 43.01p 43.13p 45394
02/10/2018 44.00p 44.20p 43.43p 43.46p 11341
01/10/2018 44.00p 44.22p 43.64p 44.13p 47265
28/09/2018 44.00p 44.85p 43.88p 44.33p 33218
27/09/2018 44.00p 44.90p 44.00p 44.76p 13819
26/09/2018 44.00p 44.56p 44.00p 44.56p 24301
25/09/2018 44.00p 44.53p 44.00p 44.53p 34574
24/09/2018 44.00p 44.19p 44.00p 44.10p 6140
21/09/2018 44.00p 44.40p 40.51p 43.74p 11951
20/09/2018 44.00p 44.00p 43.51p 43.72p 18089
19/09/2018 44.00p 44.22p 42.00p 43.65p 49771
18/09/2018 44.00p 44.05p 43.00p 44.02p 18629
17/09/2018 44.00p 44.12p 43.85p 43.95p 4454
14/09/2018 44.00p 44.21p 43.97p 44.21p 4073
13/09/2018 44.00p 44.00p 43.47p 43.65p 1260
12/09/2018 44.00p 44.00p 43.41p 43.59p 6722
11/09/2018 44.00p 44.00p 43.23p 43.23p 54631
10/09/2018 44.00p 44.04p 43.49p 44.02p 14953
07/09/2018 44.00p 44.00p 43.31p 43.31p 48054
06/09/2018 44.00p 44.00p 43.64p 43.74p 3705
05/09/2018 43.79p 44.03p 43.76p 43.79p 37025
04/09/2018 44.00p 44.26p 43.54p 43.76p 11017
03/09/2018 44.00p 44.27p 44.00p 44.08p 9599
31/08/2018 44.00p 44.15p 44.00p 44.05p 25555
30/08/2018 44.00p 46.25p 44.00p 44.16p 4546
29/08/2018 43.00p 44.36p 43.00p 44.21p 10834
28/08/2018 43.00p 44.38p 43.00p 44.19p 7071
24/08/2018 43.00p 44.11p 43.00p 43.90p 4864
23/08/2018 43.00p 44.20p 43.00p 43.99p 4119
22/08/2018 43.00p 44.05p 43.00p 43.75p 9755
21/08/2018 43.00p 43.94p 43.00p 43.64p 8112
20/08/2018 43.00p 43.73p 43.00p 43.62p 10260
17/08/2018 43.00p 43.23p 43.00p 43.22p 22991
16/08/2018 43.00p 43.18p 42.82p 43.18p 6039
15/08/2018 43.00p 43.00p 42.44p 42.51p 26014
14/08/2018 43.00p 43.12p 42.76p 42.90p 7007
13/08/2018 43.00p 43.04p 42.75p 42.78p 1612
10/08/2018 43.00p 43.03p 42.71p 42.73p 20043
09/08/2018 43.00p 45.00p 42.83p 43.02p 9676
08/08/2018 43.00p 43.00p 42.05p 42.61p 18943
07/08/2018 43.00p 43.61p 43.00p 43.22p 29588
06/08/2018 43.00p 43.52p 43.00p 43.29p 16534
03/08/2018 43.00p 43.56p 43.00p 43.30p 244926
02/08/2018 43.00p 43.37p 42.94p 42.98p 6284
01/08/2018 43.00p 43.61p 43.00p 43.53p 391681
31/07/2018 43.00p 43.69p 42.94p 43.69p 16472
30/07/2018 43.00p 43.74p 43.00p 43.33p 17292
27/07/2018 43.00p 43.67p 43.00p 43.57p 5680
26/07/2018 43.00p 43.40p 43.00p 43.08p 6271
25/07/2018 43.00p 43.36p 42.98p 43.04p 28417
24/07/2018 43.00p 43.34p 43.00p 43.34p 10296
23/07/2018 42.00p 43.23p 42.00p 43.21p 54003
20/07/2018 42.00p 43.16p 42.00p 42.98p 2931
19/07/2018 42.00p 43.33p 42.00p 42.94p 12554
18/07/2018 42.00p 43.00p 42.00p 42.87p 16907
17/07/2018 42.00p 42.82p 42.00p 42.82p 12772
16/07/2018 42.00p 42.37p 42.00p 42.28p 5706
13/07/2018 42.00p 42.53p 42.00p 42.47p 4523
12/07/2018 42.00p 42.54p 42.00p 42.34p 18348
11/07/2018 42.00p 42.58p 42.00p 42.58p 6629
10/07/2018 42.00p 42.80p 42.00p 42.60p 14425
09/07/2018 42.00p 42.51p 42.00p 42.22p 36593
06/07/2018 42.00p 42.10p 41.69p 41.69p 8909
05/07/2018 42.00p 42.19p 41.87p 42.13p 30380
04/07/2018 42.00p 42.00p 41.51p 41.54p 3363
03/07/2018 42.00p 42.00p 41.28p 41.52p 8003
02/07/2018 42.00p 42.00p 41.22p 41.37p 99965
29/06/2018 42.00p 42.00p 41.51p 41.51p 49366
28/06/2018 42.00p 42.00p 41.24p 41.24p 4059
27/06/2018 42.00p 42.00p 40.97p 41.51p 73145
26/06/2018 42.00p 42.00p 41.12p 41.17p 6121
25/06/2018 42.00p 42.00p 41.19p 41.54p 120873
22/06/2018 42.00p 42.00p 41.68p 41.68p 0
21/06/2018 42.00p 42.00p 41.28p 41.68p 16926
20/06/2018 42.00p 42.00p 41.63p 41.89p 15418
19/06/2018 42.43p 42.43p 41.09p 41.56p 8730
18/06/2018 42.43p 42.43p 41.48p 41.65p 40748
15/06/2018 42.43p 42.43p 41.44p 41.61p 151458
14/06/2018 42.43p 42.43p 41.84p 42.29p 70208
13/06/2018 42.43p 42.43p 41.94p 42.27p 133285
12/06/2018 42.43p 42.52p 42.32p 42.37p 15811
11/06/2018 42.43p 42.43p 41.99p 42.17p 76416
08/06/2018 42.43p 42.43p 41.79p 41.94p 61995
07/06/2018 42.43p 42.45p 42.02p 42.40p 27951
06/06/2018 42.43p 42.43p 41.94p 42.19p 85976
05/06/2018 42.43p 42.74p 36.87p 42.32p 19851
04/06/2018 42.43p 42.74p 42.42p 42.66p 5304
01/06/2018 42.43p 42.79p 42.08p 42.39p 66783
31/05/2018 42.43p 42.91p 41.94p 42.16p 62380
30/05/2018 42.43p 42.43p 41.79p 42.02p 7419
29/05/2018 43.50p 43.50p 41.58p 42.06p 504182
25/05/2018 43.50p 43.50p 42.68p 42.83p 12809
24/05/2018 43.50p 43.50p 42.63p 42.83p 33324
23/05/2018 43.50p 43.50p 42.58p 42.94p 181927
22/05/2018 43.50p 43.62p 43.38p 43.62p 4873
21/05/2018 43.50p 43.62p 43.46p 43.47p 938
18/05/2018 43.50p 43.50p 43.35p 43.35p 16105
17/05/2018 43.50p 43.50p 42.50p 43.19p 154329
16/05/2018 43.50p 43.96p 43.50p 43.96p 6692
15/05/2018 43.50p 44.17p 43.50p 44.14p 93025
14/05/2018 43.50p 44.24p 43.50p 44.24p 143203
11/05/2018 43.50p 44.12p 43.50p 44.06p 176186
10/05/2018 44.00p 44.20p 44.20p 44.20p 0
09/05/2018 44.00p 44.20p 43.82p 44.20p 5423
08/05/2018 44.33p 44.36p 43.77p 43.83p 43167
04/05/2018 44.41p 44.45p 43.85p 44.42p 422004
03/05/2018 44.70p 44.73p 43.25p 44.68p 111530
02/05/2018 44.91p 44.99p 44.47p 44.47p 28657
01/05/2018 45.03p 45.03p 45.03p 45.03p 0
30/04/2018 45.03p 46.00p 44.89p 45.03p 8829
27/04/2018 44.71p 45.06p 44.70p 45.06p 446926
26/04/2018 44.46p 54.80p 44.18p 44.40p 2095307
25/04/2018 43.97p 44.29p 43.86p 44.06p 10342
24/04/2018 44.35p 44.40p 44.12p 44.40p 17687
23/04/2018 43.68p 44.27p 43.68p 44.11p 224241
20/04/2018 43.97p 43.97p 43.37p 43.44p 3126323
19/04/2018 46.47p 46.84p 46.25p 46.84p 2002867
18/04/2018 46.26p 46.50p 46.26p 46.50p 3009491
17/04/2018 46.38p 46.38p 46.12p 46.13p 4385978
16/04/2018 45.92p 46.04p 45.92p 45.94p 13003188
13/04/2018 46.03p 46.13p 45.85p 46.13p 10894
12/04/2018 44.95p 45.79p 44.92p 45.38p 2260059
11/04/2018 45.22p 45.22p 44.72p 44.76p 7652
10/04/2018 45.17p 45.19p 44.87p 45.19p 4959
09/04/2018 44.81p 45.15p 44.76p 44.81p 14539
06/04/2018 44.57p 44.76p 44.48p 44.48p 19871
05/04/2018 44.78p 44.80p 44.56p 44.56p 76976
04/04/2018 44.98p 44.98p 44.00p 44.08p 1093711
03/04/2018 45.03p 45.10p 44.68p 45.07p 17651
29/03/2018 45.06p 45.37p 45.06p 45.06p 2868
28/03/2018 44.39p 44.87p 44.19p 44.78p 40446
27/03/2018 44.64p 44.68p 44.52p 44.60p 508928
26/03/2018 44.49p 44.56p 44.26p 44.49p 16497
23/03/2018 44.39p 44.51p 44.17p 44.41p 242234
22/03/2018 45.04p 45.04p 44.62p 45.02p 16400
21/03/2018 45.12p 45.16p 44.98p 45.10p 164459
20/03/2018 44.81p 45.09p 44.78p 44.78p 185217
19/03/2018 45.10p 45.10p 44.61p 44.65p 2737
16/03/2018 45.53p 49.10p 45.14p 45.52p 22842
15/03/2018 44.96p 45.46p 44.96p 45.46p 22727
14/03/2018 44.74p 45.12p 44.74p 44.78p 137303
13/03/2018 44.80p 44.97p 44.10p 44.78p 156816
12/03/2018 45.80p 45.80p 45.14p 45.31p 5693
09/03/2018 45.47p 45.47p 45.28p 45.46p 7004
08/03/2018 45.03p 45.44p 44.96p 45.03p 150908
07/03/2018 45.01p 50.00p 44.81p 45.04p 261673
06/03/2018 45.31p 45.38p 45.07p 45.37p 21152
05/03/2018 44.79p 45.02p 44.79p 44.79p 35002
02/03/2018 46.01p 46.01p 45.04p 45.12p 4724
01/03/2018 46.47p 46.50p 40.00p 46.32p 9153
28/02/2018 46.58p 46.68p 46.58p 46.58p 1501
27/02/2018 46.94p 46.94p 46.44p 46.44p 200
26/02/2018 46.39p 46.84p 46.39p 46.81p 30126
23/02/2018 46.12p 46.23p 45.92p 45.92p 60809
22/02/2018 46.25p 46.25p 45.99p 46.25p 1356
21/02/2018 46.35p 46.42p 45.94p 46.21p 1816

*Close Price adjusted for both dividends and splits