Sampo OYJ (0HAG) Share Price

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

Date Open High Low Close* Volume
09/05/2017 45.58p 45.74p 45.48p 45.58p 72343
08/05/2017 45.78p 46.04p 45.40p 45.78p 264478
05/05/2017 44.88p 45.69p 44.88p 45.33p 94769
04/05/2017 44.39p 44.86p 44.39p 44.39p 19867
03/05/2017 44.25p 44.40p 44.13p 44.25p 48092
02/05/2017 44.04p 44.31p 43.92p 44.04p 43227
28/04/2017 43.98p 44.21p 43.43p 43.97p 91468
27/04/2017 46.88p 47.14p 46.31p 46.40p 121797
26/04/2017 46.56p 46.82p 46.50p 46.56p 75238
25/04/2017 46.40p 46.64p 46.28p 46.41p 30559
24/04/2017 46.01p 46.40p 45.88p 46.01p 95399
21/04/2017 45.28p 45.47p 45.15p 45.28p 88660
20/04/2017 44.90p 45.26p 44.73p 44.90p 72246
19/04/2017 45.06p 45.12p 44.80p 45.06p 76217
18/04/2017 45.15p 45.51p 44.98p 45.15p 73149
13/04/2017 45.01p 45.05p 44.88p 45.01p 19323
12/04/2017 44.78p 45.03p 44.72p 44.78p 56416
11/04/2017 44.47p 44.79p 44.25p 44.47p 132265
10/04/2017 44.51p 44.64p 44.45p 44.51p 64394
07/04/2017 44.56p 45.06p 44.22p 45.06p 141740
06/04/2017 44.24p 44.61p 44.10p 44.24p 225992
05/04/2017 44.51p 44.51p 44.28p 44.51p 26130
04/04/2017 44.17p 44.50p 44.16p 44.17p 93505
03/04/2017 44.49p 44.54p 44.13p 44.49p 166681
31/03/2017 44.33p 44.46p 44.01p 44.41p 208333
30/03/2017 44.38p 44.65p 44.20p 44.36p 307388
29/03/2017 44.26p 44.30p 44.06p 44.29p 13819
28/03/2017 44.17p 44.20p 43.81p 44.17p 61088
27/03/2017 43.99p 44.17p 43.58p 44.13p 93002
24/03/2017 43.83p 43.93p 43.57p 43.83p 109170
23/03/2017 43.88p 43.88p 43.31p 43.78p 108095
22/03/2017 44.08p 44.11p 43.75p 43.85p 95153
21/03/2017 44.51p 49.07p 44.26p 49.07p 69821
20/03/2017 44.36p 44.50p 44.28p 44.39p 179722
17/03/2017 44.33p 44.51p 44.26p 44.33p 45904
16/03/2017 44.18p 44.36p 44.10p 44.36p 102991
15/03/2017 43.42p 43.80p 43.35p 43.79p 185842
14/03/2017 43.71p 43.71p 43.33p 43.71p 407616
13/03/2017 43.83p 43.86p 43.62p 43.83p 165226
10/03/2017 43.83p 44.19p 43.69p 43.83p 63568
09/03/2017 43.51p 43.82p 43.48p 43.82p 194092
08/03/2017 43.10p 43.58p 42.94p 43.58p 45574
07/03/2017 43.51p 43.51p 43.06p 43.06p 184317
06/03/2017 43.57p 43.58p 43.46p 43.57p 65291
03/03/2017 43.49p 43.68p 43.46p 43.49p 168364
02/03/2017 43.40p 43.71p 43.26p 43.62p 112420
01/03/2017 43.30p 43.56p 43.24p 43.30p 134167
28/02/2017 43.23p 43.26p 42.81p 43.01p 217384
27/02/2017 43.63p 43.76p 43.10p 43.17p 135924
24/02/2017 43.87p 44.10p 43.50p 43.56p 97256
23/02/2017 43.83p 43.99p 43.68p 43.83p 150649
22/02/2017 43.88p 43.98p 43.71p 43.81p 44134
21/02/2017 43.52p 43.89p 43.19p 43.83p 29617
20/02/2017 43.51p 43.70p 43.50p 43.58p 49238
17/02/2017 43.72p 43.92p 43.10p 43.27p 49454
16/02/2017 43.46p 43.52p 43.26p 43.26p 83063
15/02/2017 43.58p 43.66p 43.42p 43.58p 174678
14/02/2017 43.45p 43.60p 43.36p 43.49p 100869
13/02/2017 43.68p 43.69p 43.44p 43.68p 42875
10/02/2017 43.64p 43.74p 43.42p 43.56p 115073
09/02/2017 43.47p 43.85p 43.29p 43.47p 92200
08/02/2017 43.97p 43.97p 42.83p 43.19p 105982
07/02/2017 43.04p 43.50p 42.88p 43.49p 195488
06/02/2017 43.42p 43.56p 43.07p 43.07p 72561
03/02/2017 43.11p 43.40p 43.11p 43.31p 17817
02/02/2017 42.92p 43.22p 42.92p 43.04p 23655
01/02/2017 43.06p 43.17p 42.96p 43.06p 43559
31/01/2017 43.10p 43.42p 42.90p 43.10p 55824
30/01/2017 43.31p 43.31p 43.08p 43.16p 30752
27/01/2017 43.47p 43.49p 43.19p 43.43p 52471
26/01/2017 43.01p 43.50p 43.01p 43.34p 68662
25/01/2017 42.35p 42.86p 42.35p 42.78p 61862
24/01/2017 41.85p 42.08p 41.74p 42.08p 332818
23/01/2017 41.98p 41.99p 41.70p 41.70p 21966
20/01/2017 42.05p 42.22p 41.95p 42.05p 52104
19/01/2017 41.95p 42.09p 41.69p 42.01p 94276
18/01/2017 41.85p 41.97p 41.67p 41.85p 174634
17/01/2017 42.03p 42.09p 41.65p 41.78p 56014
16/01/2017 42.31p 42.33p 42.09p 42.12p 43727
13/01/2017 42.28p 42.48p 42.12p 42.48p 35065
12/01/2017 42.30p 42.31p 41.98p 42.11p 14132
11/01/2017 43.08p 43.08p 42.34p 42.49p 47689
10/01/2017 44.15p 44.15p 43.05p 43.24p 66866
09/01/2017 43.99p 44.25p 43.91p 44.07p 94798
06/01/2017 44.00p 44.00p 44.00p 44.00p 0
05/01/2017 43.97p 44.22p 43.82p 44.00p 54580
04/01/2017 43.78p 43.95p 43.66p 43.95p 85587
03/01/2017 43.42p 43.74p 43.39p 43.42p 19547
30/12/2016 42.38p 42.48p 42.38p 42.38p 751
29/12/2016 42.63p 42.68p 42.46p 42.53p 21283
28/12/2016 42.83p 42.83p 42.59p 42.80p 20954
23/12/2016 42.54p 42.97p 42.54p 42.97p 1132
22/12/2016 42.83p 42.86p 42.46p 42.53p 41929
21/12/2016 43.04p 43.21p 42.69p 42.83p 54613
20/12/2016 42.67p 43.13p 42.67p 42.67p 35611
19/12/2016 42.96p 43.00p 42.67p 42.96p 40885
16/12/2016 43.03p 43.38p 42.94p 42.94p 61541
15/12/2016 43.33p 43.33p 42.56p 43.13p 26934
14/12/2016 43.71p 43.71p 43.15p 43.26p 34809
13/12/2016 43.49p 43.83p 43.44p 43.82p 153629
12/12/2016 43.26p 43.54p 43.02p 43.50p 74290
09/12/2016 43.62p 43.62p 43.23p 43.42p 132478
08/12/2016 43.88p 43.88p 43.26p 43.38p 26775
07/12/2016 42.40p 43.81p 42.40p 43.35p 56912
06/12/2016 41.78p 41.78p 41.78p 41.78p 0
05/12/2016 41.13p 42.03p 41.13p 41.78p 32691
02/12/2016 41.60p 41.73p 41.22p 41.31p 35130
01/12/2016 41.55p 42.10p 41.42p 41.71p 16608
30/11/2016 41.49p 41.83p 41.35p 41.71p 118046
29/11/2016 41.29p 41.49p 41.27p 41.46p 100799
28/11/2016 41.90p 41.90p 41.32p 41.40p 37780
25/11/2016 41.94p 42.01p 41.86p 41.94p 15948
24/11/2016 41.86p 42.00p 41.62p 41.86p 55127
23/11/2016 42.02p 42.05p 41.56p 41.65p 97850
22/11/2016 42.12p 42.20p 41.97p 42.09p 24927
21/11/2016 42.09p 42.15p 41.59p 41.81p 87484
18/11/2016 42.31p 42.35p 41.53p 41.97p 209495
17/11/2016 41.83p 42.13p 41.81p 42.13p 196931
16/11/2016 42.46p 42.46p 41.75p 41.90p 38505
15/11/2016 42.15p 42.31p 41.56p 42.30p 123152
14/11/2016 42.90p 42.90p 42.04p 42.17p 32418
11/11/2016 43.23p 43.44p 42.47p 42.78p 91154
10/11/2016 42.69p 43.34p 42.69p 43.08p 68577
09/11/2016 39.44p 42.47p 39.44p 42.46p 106733
08/11/2016 40.62p 40.93p 40.58p 40.93p 25335
07/11/2016 40.65p 40.65p 40.26p 40.59p 145603
04/11/2016 40.39p 40.42p 40.12p 40.12p 202047
03/11/2016 40.47p 40.98p 40.42p 40.45p 69428
02/11/2016 41.31p 41.31p 40.57p 40.60p 39960
01/11/2016 41.88p 42.08p 41.40p 41.40p 51934
31/10/2016 41.51p 41.89p 41.47p 41.77p 85792
28/10/2016 41.51p 41.74p 41.30p 41.65p 22685
27/10/2016 41.94p 41.94p 41.36p 41.47p 98819
26/10/2016 42.07p 42.51p 41.96p 42.08p 89207
25/10/2016 42.17p 42.26p 41.98p 42.04p 39543
24/10/2016 41.90p 42.31p 41.90p 42.10p 88760
21/10/2016 41.79p 41.80p 41.56p 41.74p 51283
20/10/2016 41.90p 41.90p 41.66p 41.79p 200003
19/10/2016 41.78p 41.97p 41.59p 41.83p 160875
18/10/2016 41.52p 41.75p 41.43p 41.75p 35308
17/10/2016 41.42p 41.62p 41.21p 41.23p 55837
14/10/2016 40.95p 41.61p 40.79p 41.60p 154786
13/10/2016 40.95p 40.95p 40.66p 40.82p 57107
12/10/2016 40.69p 41.18p 40.66p 41.12p 102763
11/10/2016 40.86p 41.02p 40.71p 40.73p 37384
10/10/2016 40.48p 40.87p 40.22p 40.87p 6086
07/10/2016 40.78p 40.88p 40.39p 40.75p 39145
06/10/2016 40.99p 41.15p 40.76p 40.99p 118974
05/10/2016 40.63p 41.18p 40.36p 40.97p 288949
04/10/2016 39.93p 40.90p 39.93p 40.79p 377194
03/10/2016 39.82p 39.97p 39.65p 39.89p 83903
30/09/2016 39.23p 39.60p 38.69p 39.60p 126147
29/09/2016 40.29p 40.32p 39.61p 39.87p 587405
28/09/2016 39.96p 40.24p 39.92p 39.96p 112747
27/09/2016 40.71p 40.71p 39.89p 39.95p 200190
26/09/2016 41.08p 41.08p 40.46p 40.48p 21239
23/09/2016 41.24p 41.25p 40.77p 41.25p 174700
22/09/2016 40.74p 41.28p 40.65p 41.28p 20564
21/09/2016 40.15p 40.53p 40.15p 40.15p 61779
20/09/2016 39.90p 40.11p 39.86p 39.90p 43305
19/09/2016 39.85p 39.92p 39.68p 39.88p 32788
16/09/2016 39.65p 39.68p 39.35p 39.35p 234087
15/09/2016 39.49p 39.79p 39.37p 39.37p 122311
14/09/2016 39.81p 40.05p 39.54p 40.05p 108851
13/09/2016 40.51p 40.60p 39.65p 40.09p 98328
12/09/2016 40.08p 40.19p 39.96p 40.10p 64090
09/09/2016 40.85p 40.90p 40.16p 40.16p 28089
08/09/2016 40.47p 41.01p 40.10p 40.90p 85608
07/09/2016 39.81p 40.54p 39.75p 40.10p 29218
06/09/2016 39.88p 40.10p 39.74p 40.10p 245155
05/09/2016 39.99p 40.00p 39.25p 39.99p 126781
02/09/2016 39.43p 39.98p 39.15p 39.83p 271296
01/09/2016 38.52p 39.54p 38.49p 38.94p 366283
31/08/2016 37.67p 38.65p 37.56p 38.54p 186564
30/08/2016 37.55p 37.85p 37.55p 37.55p 335233
26/08/2016 37.13p 37.55p 37.07p 37.55p 221548
25/08/2016 37.12p 37.20p 36.93p 37.07p 269115
24/08/2016 36.72p 37.26p 36.58p 37.25p 103311
23/08/2016 36.15p 36.87p 36.15p 36.82p 343884
22/08/2016 36.26p 36.36p 35.97p 35.97p 45275
19/08/2016 36.76p 36.77p 36.03p 36.32p 24750
18/08/2016 36.67p 36.71p 36.49p 36.67p 53641
17/08/2016 37.12p 37.12p 36.48p 36.48p 74596
16/08/2016 37.73p 37.73p 37.01p 37.03p 78018
15/08/2016 37.51p 37.87p 37.47p 37.87p 17347
12/08/2016 37.98p 37.98p 37.51p 37.57p 170557
11/08/2016 38.81p 38.83p 37.60p 37.60p 223907
10/08/2016 39.13p 39.16p 38.01p 38.50p 56921
09/08/2016 38.28p 39.10p 38.28p 39.08p 18432
08/08/2016 37.94p 38.46p 37.94p 38.33p 174080
05/08/2016 37.23p 37.87p 37.11p 37.81p 358597
04/08/2016 36.78p 37.38p 36.78p 37.10p 149378
03/08/2016 36.56p 36.56p 36.00p 36.17p 64754
02/08/2016 36.74p 36.80p 36.38p 36.51p 117684
01/08/2016 37.20p 37.46p 36.72p 36.88p 39660
29/07/2016 37.11p 37.19p 36.83p 37.07p 88725
28/07/2016 37.58p 37.58p 36.93p 37.17p 146281
27/07/2016 37.67p 37.77p 37.55p 37.55p 53087
26/07/2016 37.60p 37.68p 37.55p 37.55p 63963
25/07/2016 37.53p 37.77p 37.47p 37.63p 10878

*Close Price adjusted for both dividends and splits