Sampo OYJ (0HAG) Share Price

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

Date Open High Low Close* Volume
20/09/2019 38.09p 38.33p 37.81p 38.09p 19468
19/09/2019 37.83p 38.13p 37.65p 38.06p 253371
18/09/2019 38.17p 38.17p 37.83p 37.94p 20292
17/09/2019 38.17p 38.17p 37.64p 37.99p 27938
16/09/2019 37.96p 39.17p 37.71p 37.88p 51199
13/09/2019 38.08p 38.38p 38.07p 38.07p 100344
12/09/2019 38.08p 38.19p 37.89p 38.08p 21028
11/09/2019 36.96p 38.27p 36.80p 38.27p 9804
10/09/2019 37.83p 38.29p 37.76p 37.94p 214713
09/09/2019 36.98p 37.76p 36.98p 37.73p 16335
06/09/2019 36.80p 36.87p 36.67p 36.76p 12125
05/09/2019 36.37p 36.81p 36.28p 36.81p 18012
04/09/2019 36.37p 36.37p 35.94p 36.04p 43809
03/09/2019 36.37p 36.37p 34.81p 35.66p 37814
02/09/2019 36.37p 36.37p 35.95p 36.31p 6161
30/08/2019 36.37p 36.37p 35.98p 36.17p 18755
29/08/2019 36.37p 36.68p 35.90p 35.94p 372485
28/08/2019 36.37p 36.63p 35.85p 36.19p 64603
27/08/2019 36.37p 36.93p 36.37p 36.73p 41318
23/08/2019 37.28p 37.30p 36.80p 36.88p 478502
22/08/2019 37.22p 37.45p 37.17p 37.17p 65872
21/08/2019 36.78p 37.22p 36.73p 37.13p 22094
20/08/2019 36.37p 37.23p 36.37p 37.20p 49482
19/08/2019 36.37p 37.27p 36.37p 36.92p 17794
16/08/2019 36.58p 37.07p 36.54p 36.56p 21056
15/08/2019 36.79p 36.92p 36.30p 36.76p 24274
14/08/2019 37.55p 37.57p 36.58p 36.90p 107014
13/08/2019 37.85p 37.97p 37.09p 37.44p 1984989
12/08/2019 37.88p 37.91p 37.46p 37.83p 44410
09/08/2019 38.14p 38.14p 37.79p 37.90p 56670
08/08/2019 37.03p 38.42p 37.03p 38.08p 101088
07/08/2019 37.03p 38.06p 37.03p 38.03p 34102
06/08/2019 37.03p 37.20p 36.71p 36.94p 217979
05/08/2019 38.38p 38.38p 36.53p 37.01p 5400843
02/08/2019 38.38p 38.38p 37.25p 37.45p 747259
01/08/2019 38.38p 38.38p 37.65p 37.97p 81971
31/07/2019 38.38p 38.38p 37.44p 37.77p 8319
30/07/2019 38.38p 38.38p 37.29p 37.46p 523737
29/07/2019 38.38p 38.38p 37.88p 38.09p 2723
26/07/2019 39.60p 39.60p 33.00p 38.33p 34294
25/07/2019 39.60p 39.60p 38.65p 38.90p 27912
24/07/2019 41.13p 41.13p 39.16p 39.30p 44094
23/07/2019 41.58p 41.58p 40.25p 40.30p 16082
22/07/2019 41.58p 41.58p 40.43p 40.76p 42103
19/07/2019 41.58p 41.75p 41.16p 41.26p 15583
18/07/2019 41.58p 41.84p 41.50p 41.69p 12531
17/07/2019 41.58p 42.23p 41.58p 42.13p 57702
16/07/2019 41.58p 42.27p 41.58p 42.03p 5868
15/07/2019 41.58p 41.97p 41.58p 41.86p 6935
12/07/2019 41.58p 42.03p 41.58p 42.00p 23193
11/07/2019 41.58p 41.98p 41.58p 41.98p 58237
10/07/2019 42.12p 42.30p 41.81p 42.27p 45703
09/07/2019 42.13p 42.40p 41.92p 41.92p 338155
08/07/2019 42.41p 42.55p 42.10p 42.38p 19796
05/07/2019 41.58p 42.43p 41.58p 42.04p 132957
04/07/2019 41.58p 42.19p 41.58p 42.06p 112851
03/07/2019 41.58p 42.01p 41.51p 41.62p 20546
02/07/2019 41.58p 41.74p 41.55p 41.74p 11903
01/07/2019 41.58p 41.90p 41.52p 41.90p 5549
28/06/2019 41.58p 41.58p 41.18p 41.33p 3279
27/06/2019 41.58p 41.67p 41.18p 41.34p 9707
26/06/2019 41.58p 41.83p 41.43p 41.48p 16604
25/06/2019 41.58p 41.65p 41.45p 41.65p 3565
24/06/2019 41.58p 41.87p 41.48p 41.71p 25687
21/06/2019 41.58p 41.58p 41.26p 41.26p 0
20/06/2019 41.58p 41.80p 41.17p 41.26p 8749
19/06/2019 40.60p 42.07p 40.60p 41.76p 62535
18/06/2019 40.60p 41.43p 40.60p 41.22p 11589
17/06/2019 40.60p 41.05p 40.53p 40.86p 5749
14/06/2019 40.67p 40.68p 40.39p 40.68p 1117
13/06/2019 40.60p 41.29p 40.60p 40.92p 24903
12/06/2019 40.60p 40.80p 40.42p 40.77p 19363
11/06/2019 39.13p 40.80p 39.13p 40.61p 209064
10/06/2019 39.13p 40.17p 39.13p 40.17p 4464
07/06/2019 39.13p 40.11p 39.13p 40.08p 37773
06/06/2019 39.13p 39.77p 39.13p 39.63p 14262
05/06/2019 39.13p 39.73p 39.13p 39.71p 8857
04/06/2019 39.13p 39.82p 38.70p 39.53p 13532
03/06/2019 39.13p 39.13p 38.31p 38.67p 6819
31/05/2019 39.13p 39.60p 38.46p 38.66p 73189
30/05/2019 39.13p 39.13p 39.04p 39.04p 0
29/05/2019 39.13p 39.22p 38.82p 39.04p 19373
28/05/2019 39.13p 39.32p 38.90p 39.17p 28030
24/05/2019 39.13p 39.25p 38.92p 38.94p 18413
23/05/2019 39.13p 39.42p 38.78p 38.78p 21773
22/05/2019 39.13p 39.49p 39.13p 39.31p 237179
21/05/2019 39.13p 39.60p 39.13p 39.37p 10906
20/05/2019 39.13p 39.82p 39.13p 39.22p 21102
17/05/2019 39.13p 39.74p 39.13p 39.74p 33724
16/05/2019 39.13p 39.77p 39.13p 39.28p 27745
15/05/2019 39.13p 39.51p 38.96p 39.08p 27465
14/05/2019 39.13p 39.45p 38.91p 39.08p 24464
13/05/2019 40.44p 40.44p 38.72p 38.72p 13388
10/05/2019 40.44p 40.44p 39.47p 39.58p 28563
09/05/2019 40.44p 40.44p 39.26p 39.42p 22617
08/05/2019 41.10p 41.10p 39.27p 39.56p 57843
07/05/2019 41.10p 41.10p 39.98p 40.10p 34462
03/05/2019 40.87p 41.02p 40.80p 40.91p 34283
02/05/2019 40.78p 41.04p 40.64p 40.82p 22349
01/05/2019 40.99p 41.02p 41.02p 41.02p 0
30/04/2019 40.99p 41.16p 33.71p 41.02p 29216
29/04/2019 41.28p 41.51p 41.21p 41.31p 82439
26/04/2019 41.10p 41.61p 41.10p 41.40p 25433
25/04/2019 40.19p 41.33p 40.19p 41.26p 27140
24/04/2019 40.19p 41.12p 40.19p 41.12p 20748
23/04/2019 40.19p 41.29p 40.19p 41.19p 181836
18/04/2019 40.19p 41.37p 40.19p 41.06p 2056609
17/04/2019 40.19p 41.34p 33.71p 41.06p 573266
16/04/2019 40.19p 40.60p 40.12p 40.58p 106056
15/04/2019 40.19p 40.35p 39.95p 40.01p 479042
12/04/2019 40.19p 40.27p 40.02p 40.08p 11802
11/04/2019 40.19p 40.22p 39.58p 39.95p 131421
10/04/2019 42.88p 42.88p 39.30p 39.38p 75545
09/04/2019 42.88p 42.88p 42.31p 42.54p 139179
08/04/2019 42.88p 42.89p 42.49p 42.75p 1271505
05/04/2019 41.87p 43.03p 41.87p 43.03p 391102
04/04/2019 41.87p 42.65p 41.87p 42.54p 8049446
03/04/2019 40.76p 42.20p 40.76p 41.91p 576281
02/04/2019 40.76p 50.00p 40.76p 41.59p 26633
01/04/2019 41.83p 41.83p 40.77p 41.08p 3032734
29/03/2019 41.83p 41.83p 40.44p 40.76p 173937
28/03/2019 42.35p 42.35p 41.19p 41.26p 573224
27/03/2019 42.35p 42.35p 41.72p 41.73p 67631
26/03/2019 42.35p 42.35p 41.83p 42.10p 34900
25/03/2019 42.35p 42.42p 41.95p 42.27p 23110
22/03/2019 42.35p 43.00p 42.23p 42.57p 71744
21/03/2019 42.35p 42.98p 42.35p 42.94p 14775
20/03/2019 42.35p 43.16p 42.35p 42.97p 139390
19/03/2019 43.06p 43.26p 43.00p 43.07p 30337
18/03/2019 42.35p 43.01p 42.35p 42.97p 56153
15/03/2019 42.35p 42.61p 42.35p 42.54p 244674
14/03/2019 42.35p 42.46p 41.88p 42.46p 48745
13/03/2019 42.35p 42.35p 41.83p 41.83p 24697
12/03/2019 42.35p 42.35p 41.87p 42.11p 50462
11/03/2019 42.35p 42.35p 41.86p 41.94p 26877
08/03/2019 42.35p 42.35p 41.38p 41.38p 44501
07/03/2019 42.35p 42.35p 41.55p 41.95p 15640
06/03/2019 42.35p 42.35p 41.90p 42.11p 68049
05/03/2019 42.35p 42.38p 41.94p 42.33p 28413
04/03/2019 42.35p 43.33p 42.09p 42.31p 63200
01/03/2019 42.35p 43.20p 42.35p 42.93p 267762
28/02/2019 42.35p 42.42p 42.08p 42.08p 91917
27/02/2019 42.35p 42.38p 42.18p 42.38p 29700
26/02/2019 42.35p 42.40p 41.90p 42.05p 39921
25/02/2019 42.35p 42.35p 41.98p 41.98p 27475
22/02/2019 42.35p 42.35p 41.70p 42.06p 51656
21/02/2019 42.35p 42.89p 41.99p 42.37p 64326
20/02/2019 42.35p 42.80p 42.35p 42.57p 29024
19/02/2019 42.35p 42.53p 42.19p 42.52p 26467
18/02/2019 42.35p 42.53p 42.32p 42.47p 28794
15/02/2019 42.35p 42.62p 42.12p 42.26p 837104
14/02/2019 42.35p 42.53p 42.13p 42.53p 38613
13/02/2019 42.35p 42.40p 42.14p 42.40p 49078
12/02/2019 42.35p 42.38p 42.03p 42.08p 64172
11/02/2019 42.35p 42.48p 42.23p 42.23p 63834
08/02/2019 42.35p 43.00p 42.02p 42.34p 130424
07/02/2019 40.78p 43.00p 40.78p 42.13p 79619
06/02/2019 40.88p 41.37p 30.00p 41.27p 27076
05/02/2019 40.78p 40.95p 40.54p 40.54p 283948
04/02/2019 40.78p 40.78p 40.19p 40.61p 22268
01/02/2019 40.78p 40.78p 39.96p 40.10p 49206
31/01/2019 40.78p 40.78p 39.73p 40.13p 47736
30/01/2019 40.78p 40.78p 39.88p 40.24p 56164
29/01/2019 40.78p 40.78p 40.03p 40.22p 43326
28/01/2019 40.78p 40.78p 40.15p 40.54p 22207
25/01/2019 40.06p 41.31p 40.06p 40.74p 24997
24/01/2019 40.06p 41.20p 40.06p 41.10p 325829
23/01/2019 40.06p 40.80p 40.06p 40.65p 177282
22/01/2019 40.06p 40.90p 40.06p 40.87p 135576
21/01/2019 40.06p 41.12p 40.06p 40.94p 236696
18/01/2019 40.06p 40.91p 40.06p 40.63p 24799
17/01/2019 40.06p 40.39p 40.06p 40.24p 19132
16/01/2019 40.06p 40.38p 39.70p 40.15p 50710
15/01/2019 40.06p 40.06p 39.55p 40.06p 26601
14/01/2019 40.06p 40.15p 39.55p 39.90p 26595
11/01/2019 38.85p 40.10p 38.85p 39.95p 68559
10/01/2019 38.85p 39.99p 38.85p 39.57p 16060
09/01/2019 38.85p 39.89p 38.85p 39.82p 27889
08/01/2019 38.85p 39.54p 38.85p 39.26p 40449
07/01/2019 38.85p 39.12p 38.61p 38.69p 23911
04/01/2019 38.85p 38.90p 38.15p 38.72p 33284
03/01/2019 38.85p 38.85p 38.00p 38.04p 29321
02/01/2019 38.85p 38.85p 37.94p 38.31p 78078
31/12/2018 38.85p 38.33p 38.33p 38.33p 0
28/12/2018 38.85p 38.85p 37.86p 38.33p 12564
27/12/2018 38.85p 38.85p 37.64p 37.78p 12885
24/12/2018 38.85p 38.85p 38.11p 38.11p 0
21/12/2018 38.48p 38.59p 30.00p 38.11p 50516
20/12/2018 38.46p 48.60p 38.36p 38.50p 30499
19/12/2018 38.85p 39.14p 38.63p 39.08p 33851
18/12/2018 38.85p 38.92p 38.57p 38.83p 43936
17/12/2018 38.85p 39.09p 38.83p 39.04p 19519
14/12/2018 39.24p 39.24p 38.65p 39.01p 11352
13/12/2018 38.99p 39.13p 38.48p 38.63p 16726
12/12/2018 38.28p 42.00p 38.19p 38.67p 44407
11/12/2018 38.04p 38.26p 37.95p 38.03p 193104
10/12/2018 37.99p 38.10p 37.76p 38.04p 20031
07/12/2018 39.72p 39.72p 37.93p 38.17p 45481
06/12/2018 39.72p 39.72p 38.82p 38.82p 0
05/12/2018 39.72p 39.72p 38.62p 38.82p 137429

*Close Price adjusted for both dividends and splits