Sampo OYJ (0HAG) Share Price

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

Date Open High Low Close* Volume
24/05/2013 31.30p 31.38p 31.26p 31.30p 0
23/05/2013 31.30p 31.30p 31.26p 31.30p 521
22/05/2013 32.01p 32.09p 31.30p 31.30p 45973
21/05/2013 31.30p 31.97p 31.30p 31.30p 2789
20/05/2013 31.30p 32.01p 31.30p 31.30p 62
17/05/2013 31.30p 32.06p 31.30p 31.30p 0
16/05/2013 31.30p 32.06p 31.30p 31.30p 0
15/05/2013 31.30p 32.06p 31.30p 31.30p 1323
14/05/2013 31.30p 32.03p 31.30p 31.30p 1128
13/05/2013 32.08p 32.10p 31.30p 31.30p 0
10/05/2013 31.30p 32.10p 31.30p 31.30p 6643
09/05/2013 31.30p 31.40p 30.99p 31.30p 0
08/05/2013 31.30p 31.40p 30.99p 31.30p 0
07/05/2013 30.99p 31.30p 30.99p 31.30p 1530
03/05/2013 30.43p 30.96p 30.00p 30.00p 48314
02/05/2013 30.24p 30.41p 30.00p 30.00p 9008
01/05/2013 30.00p 30.32p 30.00p 30.30p 0
30/04/2013 30.00p 30.32p 30.00p 30.00p 2547
29/04/2013 30.24p 30.55p 30.00p 30.00p 4574
26/04/2013 30.00p 30.40p 28.69p 30.00p 0
25/04/2013 28.69p 30.40p 28.69p 30.00p 303
24/04/2013 28.69p 29.65p 28.69p 28.69p 1032
23/04/2013 28.58p 29.09p 28.58p 28.69p 1603
22/04/2013 28.69p 28.69p 28.52p 28.69p 2674
19/04/2013 28.70p 28.70p 28.57p 28.69p 274
18/04/2013 30.55p 30.55p 29.88p 30.55p 2168
17/04/2013 30.55p 30.55p 30.09p 30.55p 7402
16/04/2013 30.55p 30.55p 30.04p 30.55p 41789
15/04/2013 30.42p 30.55p 30.17p 30.55p 481
12/04/2013 30.21p 30.55p 30.21p 30.55p 386
11/04/2013 30.21p 30.82p 30.21p 30.21p 6519
10/04/2013 30.21p 30.67p 30.20p 30.21p 2135
09/04/2013 30.21p 30.21p 29.84p 30.21p 2662
08/04/2013 30.21p 30.21p 29.91p 30.21p 15089
05/04/2013 30.42p 30.42p 29.68p 30.21p 13281
04/04/2013 30.95p 31.14p 29.88p 30.42p 4468
03/04/2013 31.10p 31.33p 30.42p 30.42p 13385
02/04/2013 30.42p 30.64p 30.42p 30.42p 1060
28/03/2013 30.42p 30.42p 29.97p 30.42p 1610
27/03/2013 30.14p 30.42p 29.82p 30.42p 1871
26/03/2013 30.42p 30.42p 30.42p 30.42p 149
25/03/2013 30.42p 30.83p 30.42p 30.42p 1073
22/03/2013 30.42p 30.42p 30.35p 30.42p 5743
21/03/2013 29.51p 30.50p 29.51p 30.42p 2703
20/03/2013 30.38p 30.42p 29.51p 29.51p 900
19/03/2013 30.17p 30.50p 29.51p 29.51p 11847
18/03/2013 29.51p 30.17p 29.51p 29.51p 373
15/03/2013 29.51p 30.30p 29.51p 29.51p 6289
14/03/2013 29.61p 29.61p 29.51p 29.51p 0
13/03/2013 29.51p 29.60p 29.51p 29.51p 6701
12/03/2013 29.36p 29.53p 29.36p 29.51p 20202
11/03/2013 28.35p 29.38p 28.35p 28.35p 1592
08/03/2013 28.35p 29.25p 28.35p 28.35p 2900
07/03/2013 29.25p 29.35p 28.35p 28.35p 1170
06/03/2013 28.35p 29.21p 28.35p 28.35p 964
05/03/2013 28.78p 29.17p 28.35p 28.35p 6642
04/03/2013 28.35p 28.75p 28.35p 28.35p 20968
01/03/2013 28.33p 28.64p 28.33p 28.35p 13019
28/02/2013 28.35p 28.43p 28.30p 28.35p 9342
27/02/2013 28.04p 28.35p 27.95p 28.35p 6297
26/02/2013 27.75p 28.35p 27.75p 28.35p 40358
25/02/2013 28.35p 28.70p 28.25p 28.35p 4896
22/02/2013 28.35p 28.59p 28.09p 28.35p 1411
21/02/2013 28.35p 28.35p 27.85p 28.35p 7138
20/02/2013 28.05p 28.35p 28.05p 28.35p 445
19/02/2013 27.75p 28.05p 27.26p 27.26p 2210
18/02/2013 27.26p 27.72p 27.26p 27.26p 49205
15/02/2013 27.26p 28.08p 27.26p 27.26p 6000
14/02/2013 27.42p 27.95p 27.26p 27.26p 222
13/02/2013 28.01p 28.01p 27.26p 27.26p 1200
12/02/2013 27.27p 27.39p 27.26p 27.26p 20540
11/02/2013 26.35p 27.13p 26.35p 26.35p 1900
08/02/2013 26.35p 27.18p 26.35p 26.35p 30739
07/02/2013 26.35p 26.69p 26.35p 26.35p 531
06/02/2013 27.20p 27.20p 26.35p 26.35p 4275
05/02/2013 26.35p 27.12p 26.35p 26.35p 4000
04/02/2013 26.35p 27.05p 26.35p 26.35p 39697
01/02/2013 26.47p 26.73p 26.35p 26.35p 1600
31/01/2013 26.64p 26.64p 26.35p 26.35p 9594
30/01/2013 26.35p 26.68p 26.35p 26.35p 9077
29/01/2013 25.50p 26.35p 25.50p 26.35p 740
28/01/2013 25.50p 26.10p 25.50p 25.50p 18814
25/01/2013 25.81p 25.86p 25.50p 25.50p 2821
24/01/2013 25.50p 25.79p 25.50p 25.50p 27621
23/01/2013 25.50p 25.60p 25.49p 25.50p 20029
22/01/2013 25.78p 25.78p 25.50p 25.50p 2056
21/01/2013 25.50p 25.70p 25.50p 25.50p 23367
18/01/2013 25.50p 25.72p 25.48p 25.50p 4079
17/01/2013 25.17p 25.50p 25.17p 25.50p 25637
16/01/2013 25.50p 25.50p 25.15p 25.50p 43250
15/01/2013 25.50p 25.50p 25.16p 25.50p 39058
14/01/2013 25.50p 25.50p 25.32p 25.50p 85822
11/01/2013 25.50p 25.50p 25.29p 25.50p 15346
10/01/2013 25.50p 25.50p 25.30p 25.50p 89274
09/01/2013 25.50p 25.50p 25.33p 25.50p 6183
08/01/2013 24.52p 25.53p 24.52p 25.50p 46451
07/01/2013 24.52p 25.30p 24.52p 24.52p 677
04/01/2013 24.52p 25.38p 24.52p 24.52p 8279
03/01/2013 24.52p 25.15p 24.52p 24.52p 312
02/01/2013 24.80p 25.03p 24.52p 24.52p 67383
31/12/2012 24.52p 24.60p 24.49p 24.52p 0
28/12/2012 24.52p 24.60p 24.49p 24.52p 0
27/12/2012 24.52p 24.60p 24.52p 24.52p 8230
24/12/2012 24.52p 24.52p 24.49p 24.52p 0
21/12/2012 24.52p 24.52p 24.49p 24.52p 9977
20/12/2012 24.52p 24.62p 24.44p 24.52p 7910
19/12/2012 24.52p 24.52p 24.43p 24.52p 423
18/12/2012 24.52p 24.52p 24.19p 24.52p 260022
17/12/2012 24.52p 24.52p 24.19p 24.52p 69722
14/12/2012 24.52p 24.60p 24.44p 24.52p 16947
13/12/2012 24.52p 24.54p 24.49p 24.52p 109370
12/12/2012 24.52p 24.54p 24.52p 24.52p 101
11/12/2012 24.52p 24.76p 24.52p 24.52p 63530
10/12/2012 24.52p 24.55p 24.52p 24.52p 6
07/12/2012 24.52p 24.55p 24.38p 24.52p 0
06/12/2012 24.52p 24.52p 24.38p 24.52p 0
05/12/2012 24.52p 24.52p 24.38p 24.52p 32948
04/12/2012 24.52p 24.67p 24.49p 24.52p 22578
03/12/2012 24.52p 24.57p 24.52p 24.52p 0
30/11/2012 24.52p 24.55p 24.52p 24.52p 700
29/11/2012 24.52p 24.71p 24.52p 24.52p 4782
28/11/2012 24.52p 24.77p 24.42p 24.52p 0
27/11/2012 24.63p 24.77p 24.42p 24.52p 2942
26/11/2012 24.62p 24.62p 23.65p 24.52p 0
23/11/2012 23.65p 24.56p 23.65p 24.52p 0
22/11/2012 23.65p 24.50p 23.65p 23.65p 6371
21/11/2012 23.65p 24.52p 23.65p 23.65p 17288
20/11/2012 23.99p 24.32p 23.65p 23.65p 8280
19/11/2012 23.65p 23.92p 23.65p 23.65p 13224
16/11/2012 23.65p 23.72p 23.46p 23.65p 128545
15/11/2012 23.65p 23.91p 23.65p 23.65p 1337
14/11/2012 24.14p 24.30p 23.65p 23.65p 2251
13/11/2012 23.65p 24.16p 23.65p 23.65p 336
12/11/2012 23.65p 24.35p 23.65p 23.65p 2030
09/11/2012 24.67p 24.67p 23.65p 23.65p 8923
08/11/2012 24.67p 24.67p 24.40p 24.67p 75232
07/11/2012 24.67p 24.68p 24.67p 24.67p 0

*Close Price adjusted for both dividends and splits