Sampo OYJ (0HAG) Share Price

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

Date Open High Low Close* Volume
07/03/2014 36.10p 36.56p 36.10p 36.28p 1959
06/03/2014 36.10p 36.77p 36.10p 36.55p 110
05/03/2014 36.74p 36.74p 36.35p 36.60p 34399
04/03/2014 36.10p 36.69p 36.10p 36.56p 313
03/03/2014 36.15p 36.28p 35.98p 36.09p 2236
28/02/2014 36.10p 36.73p 36.10p 36.58p 25078
27/02/2014 36.10p 36.71p 36.10p 36.56p 7275
26/02/2014 36.31p 36.71p 36.31p 36.52p 16920
25/02/2014 35.97p 36.28p 35.68p 36.24p 11142
24/02/2014 36.10p 36.70p 36.10p 36.60p 1118
21/02/2014 36.10p 36.88p 36.10p 36.59p 43350
20/02/2014 36.10p 36.69p 36.10p 36.58p 26038
19/02/2014 36.84p 36.87p 36.61p 36.63p 5814
18/02/2014 36.10p 36.99p 36.10p 36.65p 22460
17/02/2014 36.94p 37.06p 36.74p 36.76p 292
14/02/2014 36.10p 36.88p 36.10p 36.63p 2983
13/02/2014 36.92p 36.92p 36.44p 36.49p 337
12/02/2014 36.10p 36.81p 36.10p 36.67p 566
11/02/2014 35.88p 36.30p 35.88p 36.30p 15344
10/02/2014 34.71p 35.77p 34.71p 35.35p 241
07/02/2014 34.71p 35.52p 34.71p 35.29p 247
06/02/2014 34.72p 35.29p 34.44p 35.25p 1612
05/02/2014 34.71p 34.73p 34.44p 34.44p 8964
04/02/2014 34.71p 34.71p 33.98p 34.24p 52410
03/02/2014 34.71p 34.71p 34.23p 34.23p 89
31/01/2014 34.71p 34.80p 34.32p 34.45p 3242
30/01/2014 34.51p 34.88p 34.38p 34.64p 1032
29/01/2014 35.25p 35.25p 34.32p 34.44p 6592
28/01/2014 34.71p 35.08p 34.71p 35.00p 42988
27/01/2014 34.71p 34.71p 33.94p 34.15p 8080
24/01/2014 35.64p 35.64p 34.58p 34.58p 121
23/01/2014 34.71p 35.52p 34.71p 35.26p 8521
22/01/2014 35.29p 35.29p 35.12p 35.12p 69
21/01/2014 35.01p 35.27p 35.01p 35.19p 276
20/01/2014 35.01p 35.05p 34.97p 35.04p 15481
17/01/2014 34.71p 35.08p 34.71p 34.98p 7149
16/01/2014 34.71p 35.32p 34.71p 35.06p 251071
15/01/2014 34.71p 35.52p 34.71p 35.26p 3202
14/01/2014 34.71p 35.33p 34.71p 35.22p 296
13/01/2014 34.71p 35.51p 34.71p 35.24p 81
10/01/2014 35.72p 35.88p 35.31p 35.31p 192
09/01/2014 34.71p 35.52p 34.71p 35.26p 510
08/01/2014 35.21p 35.42p 35.16p 35.21p 6051
07/01/2014 35.35p 35.60p 35.21p 35.21p 25717
06/01/2014 34.71p 35.53p 34.71p 35.23p 0
03/01/2014 34.71p 35.53p 34.71p 35.23p 1764
02/01/2014 35.72p 35.72p 35.19p 35.19p 964
31/12/2013 34.71p 35.92p 34.71p 35.35p 0
30/12/2013 35.92p 35.92p 35.37p 35.37p 3273
27/12/2013 34.71p 35.81p 34.71p 35.42p 2701
24/12/2013 35.15p 35.33p 35.08p 35.28p 0
23/12/2013 35.33p 35.33p 35.08p 35.16p 6071
20/12/2013 34.71p 35.08p 34.71p 35.02p 71625
19/12/2013 33.38p 34.60p 33.38p 34.60p 25166
18/12/2013 33.38p 33.88p 33.38p 33.88p 9736
17/12/2013 33.76p 33.81p 33.59p 33.62p 214
16/12/2013 33.38p 33.69p 33.38p 33.69p 6195
13/12/2013 33.49p 33.51p 33.49p 33.49p 2520
12/12/2013 33.69p 33.69p 33.45p 33.49p 1058
11/12/2013 33.38p 33.69p 33.38p 33.69p 627
10/12/2013 33.38p 33.61p 33.38p 33.44p 23552
09/12/2013 33.26p 33.31p 33.11p 33.20p 1045
06/12/2013 33.38p 33.62p 33.12p 33.18p 0
05/12/2013 33.59p 33.62p 33.18p 33.18p 12507
04/12/2013 34.86p 34.86p 33.32p 33.51p 20669
03/12/2013 34.86p 34.86p 33.94p 34.08p 1612
02/12/2013 34.29p 34.48p 34.20p 34.44p 7268
29/11/2013 34.86p 34.86p 34.35p 34.41p 2936
28/11/2013 34.87p 34.87p 34.70p 34.76p 5740
27/11/2013 34.86p 34.89p 34.66p 34.84p 184
26/11/2013 34.86p 34.86p 34.40p 34.54p 26288
25/11/2013 34.86p 34.86p 34.70p 34.70p 25794
22/11/2013 34.86p 34.86p 34.54p 34.59p 7089
21/11/2013 34.17p 34.44p 34.17p 34.44p 1340
20/11/2013 34.86p 34.86p 34.10p 34.38p 774
19/11/2013 34.86p 34.86p 34.61p 34.68p 10650
18/11/2013 34.78p 35.11p 34.78p 35.11p 975
15/11/2013 34.86p 35.00p 34.79p 34.79p 43582
14/11/2013 35.17p 35.17p 34.74p 34.84p 19333
13/11/2013 34.86p 35.19p 34.62p 34.78p 0
12/11/2013 34.86p 35.19p 34.86p 35.17p 478
11/11/2013 35.38p 35.52p 35.31p 35.32p 353
08/11/2013 34.66p 35.34p 34.66p 35.22p 18660
07/11/2013 35.08p 35.25p 34.76p 34.78p 2333
06/11/2013 34.63p 35.13p 34.63p 35.12p 16439
05/11/2013 34.86p 34.86p 33.85p 34.59p 42309
04/11/2013 35.05p 35.33p 34.97p 34.97p 13826
01/11/2013 34.92p 35.06p 34.90p 34.90p 34968
31/10/2013 34.86p 35.05p 34.86p 34.89p 10808
30/10/2013 34.86p 35.22p 34.86p 34.90p 11123
29/10/2013 34.86p 34.86p 34.54p 34.76p 7879
28/10/2013 35.07p 35.07p 34.47p 34.49p 25563
25/10/2013 34.86p 34.96p 34.86p 34.89p 7212
24/10/2013 34.86p 34.97p 34.85p 34.97p 158
23/10/2013 35.22p 35.22p 34.85p 34.96p 184
22/10/2013 34.86p 35.31p 34.86p 35.28p 1892
21/10/2013 34.86p 35.49p 34.64p 34.86p 4424
18/10/2013 33.54p 35.46p 33.54p 35.35p 4707
17/10/2013 33.79p 34.13p 33.70p 34.13p 214
16/10/2013 32.26p 33.79p 32.26p 33.79p 0
15/10/2013 32.26p 33.42p 32.26p 32.98p 38489
14/10/2013 33.17p 33.34p 32.81p 32.86p 805
11/10/2013 32.26p 33.84p 31.70p 32.94p 0
10/10/2013 32.26p 33.84p 31.70p 32.26p 511
09/10/2013 32.26p 33.84p 31.70p 32.26p 1154
08/10/2013 32.26p 33.84p 31.70p 32.26p 39712
07/10/2013 32.31p 33.84p 31.70p 32.26p 14000
04/10/2013 32.40p 33.84p 31.70p 32.26p 9647
03/10/2013 32.38p 33.84p 31.70p 32.26p 2456
02/10/2013 32.26p 33.84p 31.70p 32.26p 0
01/10/2013 32.26p 33.84p 31.70p 32.26p 35
30/09/2013 32.26p 33.84p 31.70p 32.26p 9405
27/09/2013 32.03p 33.84p 31.70p 32.26p 8032
26/09/2013 32.26p 33.84p 31.70p 32.26p 101
25/09/2013 32.26p 33.84p 31.70p 32.26p 8
24/09/2013 31.70p 33.84p 31.70p 32.26p 295
23/09/2013 32.26p 33.84p 31.75p 32.26p 75
20/09/2013 31.75p 33.84p 31.75p 32.26p 741
19/09/2013 32.29p 33.84p 31.91p 32.26p 0
18/09/2013 32.26p 33.84p 31.91p 32.26p 0
17/09/2013 32.26p 33.84p 31.91p 32.26p 6300
16/09/2013 32.22p 33.84p 31.91p 32.26p 5978
13/09/2013 32.02p 33.84p 31.91p 32.26p 14092
12/09/2013 32.82p 33.84p 31.91p 32.26p 3774
11/09/2013 32.26p 33.84p 31.91p 32.26p 4326
10/09/2013 32.66p 33.84p 31.91p 32.26p 90
09/09/2013 32.03p 33.84p 31.91p 32.26p 0
06/09/2013 32.29p 33.84p 31.91p 32.26p 3988
05/09/2013 32.44p 33.84p 31.91p 32.26p 28274
04/09/2013 32.38p 33.84p 31.91p 32.26p 501
03/09/2013 32.35p 33.84p 31.91p 32.26p 2918
02/09/2013 32.26p 33.84p 31.91p 32.26p 0
30/08/2013 32.22p 33.84p 31.91p 32.26p 1534
29/08/2013 32.07p 33.84p 32.07p 32.26p 220
28/08/2013 32.26p 33.84p 32.21p 32.26p 1165
27/08/2013 33.64p 33.84p 32.31p 32.31p 14558
23/08/2013 33.06p 33.84p 32.37p 33.64p 0
22/08/2013 33.64p 33.84p 32.37p 33.64p 0
21/08/2013 32.99p 33.84p 32.37p 33.64p 0
20/08/2013 33.20p 33.84p 32.37p 33.64p 427
19/08/2013 33.64p 33.84p 32.37p 33.64p 30000
16/08/2013 33.64p 33.84p 32.37p 33.64p 0
15/08/2013 33.64p 33.84p 32.37p 33.64p 6197
14/08/2013 33.64p 33.84p 32.37p 33.64p 0
13/08/2013 33.42p 33.84p 32.37p 33.64p 8720
12/08/2013 33.66p 33.84p 32.37p 33.64p 0
09/08/2013 33.68p 33.84p 32.37p 33.64p 783
08/08/2013 33.64p 33.84p 32.37p 33.64p 0
07/08/2013 33.84p 33.84p 32.37p 33.64p 21856
06/08/2013 33.64p 33.72p 32.37p 33.64p 0
05/08/2013 33.72p 33.72p 32.37p 33.64p 0
02/08/2013 32.37p 33.64p 32.37p 33.64p 18521
01/08/2013 33.23p 33.25p 32.37p 32.37p 0
31/07/2013 32.37p 33.25p 32.37p 32.37p 0
30/07/2013 32.37p 33.25p 32.37p 32.37p 39084
29/07/2013 33.25p 33.25p 32.37p 32.37p 123270
26/07/2013 32.37p 33.12p 32.37p 32.37p 51984
25/07/2013 32.37p 32.92p 29.85p 32.37p 929
24/07/2013 32.37p 32.92p 29.85p 32.37p 52205
23/07/2013 32.37p 32.92p 29.85p 32.37p 17426
22/07/2013 32.37p 32.92p 29.85p 32.37p 0
19/07/2013 32.37p 32.92p 29.85p 32.37p 0
18/07/2013 32.84p 32.92p 29.85p 32.37p 1850
17/07/2013 32.37p 32.92p 29.85p 32.37p 3269
16/07/2013 32.37p 32.92p 29.85p 32.37p 0
15/07/2013 32.92p 32.92p 29.85p 32.37p 0
12/07/2013 32.66p 32.66p 29.85p 32.37p 2040
11/07/2013 32.54p 32.54p 29.85p 32.37p 0
10/07/2013 32.07p 32.37p 29.85p 32.37p 602
09/07/2013 31.18p 31.38p 29.85p 31.18p 2345
08/07/2013 30.97p 31.36p 29.85p 31.18p 0
05/07/2013 30.80p 30.80p 29.85p 30.00p 0
04/07/2013 30.33p 30.39p 29.85p 30.00p 37
03/07/2013 30.33p 30.33p 29.85p 30.00p 0
02/07/2013 30.00p 30.24p 29.85p 30.00p 0
01/07/2013 30.07p 30.09p 29.85p 30.00p 0
28/06/2013 30.00p 30.09p 29.85p 30.00p 3352
27/06/2013 30.56p 30.56p 29.98p 30.00p 2718
26/06/2013 29.89p 30.58p 29.89p 30.00p 8460
25/06/2013 29.87p 30.00p 29.87p 30.00p 2350
24/06/2013 31.30p 31.30p 29.49p 30.00p 2580
21/06/2013 31.30p 31.30p 30.31p 30.31p 0
20/06/2013 30.41p 31.30p 30.31p 31.30p 4335
19/06/2013 30.67p 31.30p 30.67p 31.30p 19
18/06/2013 31.30p 31.30p 31.12p 31.30p 6684
17/06/2013 31.09p 31.30p 30.83p 31.30p 0
14/06/2013 30.83p 31.30p 30.83p 31.30p 846
13/06/2013 30.01p 31.30p 30.01p 31.30p 3590
12/06/2013 30.24p 31.30p 30.24p 31.30p 6
11/06/2013 30.80p 31.30p 30.33p 31.30p 20470
10/06/2013 31.30p 31.30p 30.39p 31.30p 0
07/06/2013 30.39p 31.30p 30.39p 31.30p 1000
06/06/2013 31.02p 31.30p 30.86p 31.30p 609
05/06/2013 31.30p 31.37p 31.07p 31.30p 2570
04/06/2013 31.49p 31.49p 31.16p 31.30p 0
03/06/2013 31.30p 31.45p 31.16p 31.30p 75820
31/05/2013 31.44p 31.61p 31.30p 31.30p 32309
30/05/2013 31.30p 31.46p 31.30p 31.30p 20889
29/05/2013 31.30p 31.55p 31.30p 31.30p 551
28/05/2013 31.24p 32.04p 31.24p 31.30p 3038

*Close Price adjusted for both dividends and splits