Sampo OYJ (0HAG) Share Price

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

Date Open High Low Close* Volume
19/12/2014 37.43p 38.89p 37.43p 35.97p 100442
18/12/2014 39.44p 39.44p 38.10p 35.97p 7472
17/12/2014 37.95p 37.95p 37.38p 35.97p 87781
16/12/2014 38.00p 38.00p 37.03p 35.97p 203075
15/12/2014 38.97p 38.97p 37.69p 35.97p 15556
12/12/2014 39.31p 39.31p 38.43p 35.97p 2197
11/12/2014 38.89p 39.35p 38.89p 35.97p 39969
10/12/2014 39.06p 39.32p 38.92p 35.97p 22516
09/12/2014 39.29p 39.48p 38.98p 35.97p 47229
08/12/2014 39.40p 39.49p 39.40p 35.97p 3539
05/12/2014 39.71p 39.76p 39.28p 35.97p 36593
04/12/2014 39.00p 39.79p 39.00p 35.97p 16058
03/12/2014 39.32p 39.88p 39.17p 35.97p 8868
02/12/2014 39.47p 39.76p 39.32p 35.97p 1951
01/12/2014 39.45p 39.60p 39.11p 35.97p 11151
28/11/2014 39.67p 40.07p 39.31p 35.97p 45999
27/11/2014 39.22p 40.01p 39.22p 35.97p 29548
26/11/2014 39.09p 39.20p 38.73p 35.97p 19496
25/11/2014 38.77p 38.99p 38.44p 35.97p 38104
24/11/2014 38.53p 38.80p 38.28p 35.97p 46393
21/11/2014 37.74p 38.78p 37.74p 35.97p 45075
20/11/2014 38.10p 38.25p 37.52p 35.97p 25855
19/11/2014 38.06p 38.07p 37.64p 35.97p 35739
18/11/2014 38.17p 38.17p 37.77p 35.97p 45811
17/11/2014 38.01p 38.14p 37.70p 35.97p 19102
14/11/2014 38.35p 38.35p 38.01p 35.97p 27561
13/11/2014 37.94p 38.11p 37.62p 35.97p 19728
12/11/2014 38.06p 38.06p 37.51p 35.97p 30933
11/11/2014 37.64p 38.10p 37.64p 35.97p 18796
10/11/2014 37.58p 37.73p 37.34p 35.97p 62288
07/11/2014 38.28p 38.28p 37.24p 35.97p 3839
06/11/2014 38.81p 38.81p 37.90p 35.97p 37546
05/11/2014 38.28p 38.75p 38.28p 35.97p 25283
04/11/2014 38.01p 38.31p 37.84p 35.97p 34752
03/11/2014 38.13p 38.23p 37.65p 35.97p 29307
31/10/2014 37.74p 38.24p 37.74p 35.97p 32365
30/10/2014 37.84p 37.84p 37.05p 35.97p 42619
29/10/2014 37.12p 37.74p 37.12p 35.97p 53374
28/10/2014 37.12p 37.58p 37.12p 35.97p 42722
27/10/2014 37.58p 37.58p 37.08p 35.97p 68054
24/10/2014 37.16p 37.27p 36.85p 35.97p 9065
23/10/2014 35.58p 37.22p 35.58p 35.97p 33482
22/10/2014 35.58p 36.84p 35.58p 35.97p 110495
21/10/2014 36.08p 36.68p 36.06p 35.97p 50637
20/10/2014 35.58p 36.53p 35.58p 35.97p 26822
17/10/2014 35.58p 36.46p 35.58p 35.97p 7622
16/10/2014 35.92p 35.92p 35.14p 35.97p 7711
15/10/2014 37.15p 37.15p 35.82p 35.97p 10016
14/10/2014 36.98p 37.17p 36.63p 35.97p 11153
13/10/2014 37.04p 37.32p 36.72p 35.97p 18800
10/10/2014 37.47p 37.49p 36.98p 35.97p 18722
09/10/2014 38.20p 38.20p 37.37p 35.97p 6149
08/10/2014 37.38p 38.01p 37.38p 35.97p 14548
07/10/2014 38.09p 38.09p 37.28p 35.97p 11372
06/10/2014 37.38p 38.25p 37.38p 35.97p 23484
03/10/2014 38.09p 38.23p 37.84p 35.97p 18608
02/10/2014 38.01p 38.01p 37.57p 35.97p 20361
01/10/2014 38.28p 38.28p 37.83p 35.97p 191539
30/09/2014 37.38p 38.41p 37.38p 35.97p 52308
29/09/2014 37.38p 38.50p 37.38p 35.97p 1048
26/09/2014 38.47p 38.48p 38.09p 35.97p 1777
25/09/2014 38.63p 38.70p 38.08p 35.97p 15778
24/09/2014 37.38p 38.50p 37.38p 35.97p 26825
23/09/2014 38.53p 38.55p 38.06p 35.97p 7298
22/09/2014 38.32p 38.57p 38.13p 35.97p 963
19/09/2014 37.66p 38.36p 37.66p 35.97p 38984
18/09/2014 37.28p 37.45p 37.00p 35.97p 30387
17/09/2014 37.21p 37.24p 36.86p 35.97p 123846
16/09/2014 37.10p 37.11p 37.02p 35.97p 27425
15/09/2014 37.08p 37.14p 36.70p 35.97p 48541
12/09/2014 37.35p 37.35p 36.97p 35.97p 23331
11/09/2014 37.67p 37.67p 36.86p 35.97p 67803
10/09/2014 37.29p 37.48p 37.29p 35.97p 59487
09/09/2014 37.53p 37.53p 37.11p 35.97p 26473
08/09/2014 37.75p 37.81p 37.62p 35.97p 7724
05/09/2014 38.02p 38.02p 37.67p 35.97p 6716
04/09/2014 37.82p 38.00p 37.53p 35.97p 40136
03/09/2014 37.58p 37.83p 37.32p 35.97p 14260
02/09/2014 37.53p 37.62p 37.53p 35.97p 32727
01/09/2014 37.47p 37.48p 37.10p 35.97p 24339
29/08/2014 37.13p 37.43p 36.92p 35.97p 24813
28/08/2014 37.58p 37.58p 37.05p 35.97p 31665
27/08/2014 37.49p 37.65p 37.49p 35.97p 9708
26/08/2014 37.52p 37.59p 37.19p 35.97p 109089
22/08/2014 37.18p 37.27p 36.85p 35.97p 70045
21/08/2014 36.92p 37.21p 36.69p 35.97p 26559
20/08/2014 37.38p 37.38p 36.58p 35.97p 31900
19/08/2014 37.38p 37.38p 36.55p 35.97p 9060
18/08/2014 36.81p 36.81p 36.50p 35.97p 8418
15/08/2014 37.38p 37.38p 36.20p 35.97p 17157
14/08/2014 37.38p 37.38p 36.00p 35.97p 442151
13/08/2014 37.65p 37.65p 35.92p 35.97p 143214
12/08/2014 37.38p 37.38p 36.43p 35.97p 56747
11/08/2014 37.38p 37.38p 36.30p 35.97p 151004
08/08/2014 37.38p 37.38p 36.15p 35.97p 12333
07/08/2014 36.47p 36.90p 36.47p 35.97p 43902
06/08/2014 37.38p 37.38p 36.29p 35.97p 42683
05/08/2014 37.03p 37.11p 36.65p 35.97p 43316
04/08/2014 37.38p 37.38p 36.62p 35.97p 38118
01/08/2014 37.38p 37.38p 36.58p 35.97p 31946
31/07/2014 37.38p 37.38p 36.82p 35.97p 100426
30/07/2014 37.38p 37.44p 37.38p 35.97p 12807
29/07/2014 37.69p 37.69p 37.31p 35.97p 15979
28/07/2014 37.81p 37.81p 37.62p 35.97p 1237
25/07/2014 37.38p 37.96p 37.38p 35.97p 47807
24/07/2014 37.38p 38.14p 37.38p 35.97p 93963
23/07/2014 38.05p 38.24p 37.88p 35.97p 11051
22/07/2014 37.38p 38.10p 37.38p 35.97p 23883
21/07/2014 37.38p 38.02p 37.38p 35.97p 22985
18/07/2014 37.38p 38.18p 37.38p 35.97p 26721
17/07/2014 37.38p 38.37p 37.38p 35.97p 40774
16/07/2014 37.38p 38.30p 37.38p 35.97p 55132
15/07/2014 37.38p 38.15p 37.38p 35.97p 48407
14/07/2014 37.38p 37.46p 37.01p 35.97p 32328
11/07/2014 37.20p 37.33p 36.83p 35.97p 4408
10/07/2014 37.38p 37.38p 36.62p 35.97p 1360
09/07/2014 37.35p 37.35p 36.94p 35.97p 850
08/07/2014 37.38p 37.45p 37.21p 35.97p 1625
07/07/2014 37.38p 37.71p 37.29p 35.97p 8529
04/07/2014 38.03p 38.21p 37.72p 35.97p 6349
03/07/2014 37.38p 38.10p 37.38p 35.97p 36554
02/07/2014 37.38p 37.94p 37.38p 35.97p 7219
01/07/2014 36.97p 37.38p 36.97p 35.97p 9173
30/06/2014 37.04p 37.04p 36.65p 35.97p 42405
27/06/2014 37.38p 37.38p 36.74p 35.97p 8516
26/06/2014 36.75p 37.11p 36.75p 35.97p 13630
25/06/2014 36.88p 36.88p 36.37p 35.97p 38049
24/06/2014 37.42p 37.42p 36.64p 35.97p 71995
23/06/2014 37.30p 37.46p 37.12p 35.97p 160022
20/06/2014 37.38p 37.38p 37.34p 35.97p 3399
19/06/2014 37.38p 37.38p 37.03p 35.97p 69601
18/06/2014 37.42p 37.42p 37.20p 35.97p 3711
17/06/2014 37.38p 37.45p 36.94p 35.97p 52686
16/06/2014 37.38p 37.38p 36.72p 35.97p 54078
13/06/2014 37.38p 37.38p 36.65p 35.97p 21840
12/06/2014 37.38p 37.65p 36.87p 35.97p 13289
11/06/2014 37.38p 37.63p 37.38p 35.97p 33996
10/06/2014 37.38p 37.78p 37.38p 35.97p 58450
09/06/2014 38.13p 38.13p 37.48p 35.97p 2971
06/06/2014 37.38p 38.06p 37.38p 35.97p 46875
05/06/2014 37.15p 37.50p 37.07p 35.97p 10400
04/06/2014 37.38p 37.38p 36.74p 35.97p 46701
03/06/2014 37.38p 37.38p 36.74p 35.97p 32501
02/06/2014 37.17p 37.37p 37.06p 35.97p 40462
30/05/2014 35.75p 37.41p 35.75p 35.97p 48502
29/05/2014 36.55p 36.56p 35.75p 35.97p 0
28/05/2014 36.52p 36.56p 36.18p 35.97p 10806
27/05/2014 35.75p 36.57p 35.75p 35.97p 33141
23/05/2014 35.75p 36.42p 35.75p 35.97p 5408
22/05/2014 35.75p 36.63p 35.75p 35.97p 3904
21/05/2014 35.75p 36.47p 35.75p 35.97p 10405
20/05/2014 35.75p 36.22p 35.75p 35.97p 22488
19/05/2014 35.72p 36.04p 35.62p 35.97p 33380
16/05/2014 36.04p 36.22p 35.70p 35.97p 109875
15/05/2014 35.75p 36.06p 35.69p 35.97p 2008
14/05/2014 36.53p 36.53p 35.86p 35.97p 65309
13/05/2014 35.75p 36.53p 35.75p 36.28p 40713
12/05/2014 35.75p 36.25p 35.75p 36.07p 4422
09/05/2014 35.75p 36.15p 35.75p 36.08p 136794
08/05/2014 35.75p 36.51p 35.75p 36.21p 21712
07/05/2014 35.75p 36.50p 35.75p 36.06p 127543
06/05/2014 36.11p 36.23p 35.78p 36.10p 63277
02/05/2014 35.75p 36.01p 35.75p 35.48p 56089
01/05/2014 36.08p 36.13p 35.48p 35.48p 0
30/04/2014 36.13p 36.13p 35.79p 35.48p 28395
29/04/2014 35.75p 36.08p 35.65p 35.48p 43455
28/04/2014 35.58p 35.58p 35.17p 35.48p 48972
25/04/2014 37.56p 37.56p 35.17p 35.48p 21004
24/04/2014 37.56p 37.56p 36.99p 37.19p 37397
23/04/2014 37.56p 37.56p 36.94p 37.08p 13159
22/04/2014 37.56p 37.56p 37.24p 37.24p 24182
17/04/2014 37.56p 37.56p 36.95p 37.06p 7911
16/04/2014 37.56p 37.56p 36.71p 37.03p 14237
15/04/2014 37.56p 37.56p 36.58p 36.89p 65738
14/04/2014 37.56p 37.56p 36.58p 37.01p 14563
11/04/2014 37.29p 37.29p 37.00p 37.12p 150
10/04/2014 37.56p 37.63p 37.37p 37.37p 16503
09/04/2014 37.56p 37.71p 37.56p 37.71p 19570
08/04/2014 37.56p 37.75p 37.56p 37.68p 1121
07/04/2014 38.21p 38.21p 37.97p 37.97p 12902
04/04/2014 37.56p 38.38p 37.56p 38.13p 149884
03/04/2014 37.56p 38.41p 37.56p 38.06p 238862
02/04/2014 37.56p 38.58p 37.56p 38.19p 27555
01/04/2014 37.56p 38.50p 37.56p 38.20p 7899
31/03/2014 37.48p 37.65p 37.40p 37.65p 16523
28/03/2014 36.10p 37.38p 36.10p 36.81p 14133
27/03/2014 37.40p 37.40p 36.79p 36.79p 9583
26/03/2014 36.10p 37.18p 36.10p 36.80p 9139
25/03/2014 36.10p 36.69p 36.10p 36.56p 13856
24/03/2014 36.10p 36.41p 36.10p 36.14p 1849
21/03/2014 36.38p 36.58p 36.38p 36.38p 36331
20/03/2014 36.10p 36.80p 36.10p 36.22p 861
19/03/2014 36.10p 36.69p 36.10p 36.47p 17367
18/03/2014 36.10p 36.40p 36.10p 36.36p 26024
17/03/2014 35.15p 35.72p 35.15p 35.69p 42462
14/03/2014 36.10p 36.10p 34.87p 35.42p 37046
13/03/2014 36.10p 36.10p 35.22p 35.47p 30429
12/03/2014 36.10p 36.10p 35.67p 35.72p 5788
11/03/2014 36.25p 36.26p 35.90p 36.21p 26025
10/03/2014 36.10p 36.37p 36.10p 36.12p 25347

*Close Price adjusted for both dividends and splits