Sampo OYJ (0HAG) Share Price

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

Date Open High Low Close* Volume
20/02/2018 47.06p 47.31p 47.06p 47.13p 32395
19/02/2018 47.15p 47.20p 46.94p 47.06p 5266
16/02/2018 46.85p 46.98p 46.66p 46.85p 8119
15/02/2018 46.76p 46.76p 46.50p 46.68p 7783
14/02/2018 46.31p 46.48p 46.01p 46.28p 22563
13/02/2018 46.33p 46.33p 45.76p 45.84p 60832
12/02/2018 45.96p 46.30p 45.44p 46.04p 9852
09/02/2018 45.99p 45.99p 45.29p 45.68p 7021
08/02/2018 47.31p 47.31p 46.09p 46.16p 19551
07/02/2018 47.28p 47.28p 46.05p 47.22p 1452
06/02/2018 45.47p 45.97p 45.46p 45.77p 4558
05/02/2018 47.11p 47.11p 46.62p 46.66p 11717
02/02/2018 47.42p 47.42p 47.15p 47.40p 139135
01/02/2018 47.18p 47.45p 46.88p 47.23p 233849
31/01/2018 47.31p 47.41p 46.77p 46.79p 189851
30/01/2018 47.42p 47.43p 47.26p 47.43p 31412
29/01/2018 47.65p 47.81p 47.56p 47.72p 166716
26/01/2018 47.66p 47.73p 47.44p 47.47p 124948
25/01/2018 47.96p 47.96p 47.45p 47.45p 86274
24/01/2018 48.46p 48.50p 48.17p 48.46p 312999
23/01/2018 48.79p 48.79p 48.10p 48.26p 14082
22/01/2018 48.26p 48.88p 48.26p 48.71p 10414
19/01/2018 48.13p 48.74p 48.03p 48.18p 19071
18/01/2018 47.79p 48.01p 47.63p 47.77p 15348
17/01/2018 46.83p 47.93p 46.83p 47.76p 45299
16/01/2018 46.96p 47.20p 46.62p 46.94p 68014
15/01/2018 47.05p 47.10p 46.88p 47.06p 8518
12/01/2018 47.45p 47.45p 46.70p 46.92p 602
11/01/2018 47.38p 47.49p 47.35p 47.35p 9714
10/01/2018 46.92p 47.20p 46.89p 46.89p 1653
09/01/2018 46.40p 46.91p 46.40p 46.54p 14438
08/01/2018 46.49p 46.49p 46.20p 46.49p 33811
05/01/2018 46.19p 46.45p 46.19p 46.33p 4188
04/01/2018 45.72p 46.19p 45.58p 46.19p 25248
03/01/2018 45.76p 45.76p 45.47p 45.53p 3147
02/01/2018 45.85p 45.90p 45.40p 45.67p 47203
29/12/2017 45.69p 45.70p 45.53p 45.64p 3853
28/12/2017 45.80p 45.84p 45.42p 45.78p 51235
27/12/2017 45.74p 45.77p 45.50p 45.67p 27647
22/12/2017 45.82p 46.15p 45.62p 45.76p 73303
21/12/2017 45.77p 46.14p 45.48p 45.71p 74486
20/12/2017 46.06p 46.21p 45.71p 46.00p 204262
19/12/2017 46.10p 46.49p 45.92p 46.10p 36908
18/12/2017 45.76p 46.18p 45.63p 45.76p 148602
15/12/2017 45.49p 45.63p 45.26p 45.48p 109620
14/12/2017 45.65p 45.80p 45.52p 45.65p 81096
13/12/2017 45.51p 45.87p 45.19p 45.44p 107236
12/12/2017 45.31p 45.51p 45.07p 45.33p 325571
11/12/2017 45.07p 45.35p 45.07p 45.07p 106301
08/12/2017 44.83p 45.19p 44.67p 44.81p 403104
07/12/2017 44.53p 45.02p 44.35p 44.94p 109554
06/12/2017 44.71p 44.71p 44.47p 44.71p 0
05/12/2017 44.44p 44.81p 44.40p 44.47p 54600
04/12/2017 44.55p 44.78p 44.46p 44.48p 63775
01/12/2017 44.51p 44.57p 44.16p 44.52p 81497
30/11/2017 44.66p 44.85p 44.40p 44.67p 299364
29/11/2017 44.66p 44.79p 44.52p 44.63p 126401
28/11/2017 44.65p 44.80p 44.42p 44.64p 223209
27/11/2017 44.78p 44.97p 44.45p 44.74p 37420
24/11/2017 44.77p 45.07p 44.55p 44.76p 333112
23/11/2017 44.97p 45.05p 44.69p 44.92p 57672
22/11/2017 45.40p 45.49p 45.05p 45.42p 106740
21/11/2017 45.19p 45.60p 45.14p 45.58p 45743
20/11/2017 45.40p 45.41p 45.00p 45.36p 54729
17/11/2017 45.54p 45.82p 45.47p 45.58p 37488
16/11/2017 45.08p 45.50p 44.91p 45.08p 203664
15/11/2017 45.03p 45.08p 44.71p 45.03p 120607
14/11/2017 45.22p 45.54p 44.98p 45.19p 172727
13/11/2017 45.35p 45.38p 44.96p 45.37p 235089
10/11/2017 45.20p 45.57p 45.03p 45.35p 285550
09/11/2017 45.22p 45.45p 45.03p 45.25p 38825
08/11/2017 45.26p 45.39p 44.86p 45.26p 189295
07/11/2017 45.28p 45.39p 45.00p 45.25p 113418
06/11/2017 44.76p 45.28p 44.72p 45.22p 93859
03/11/2017 45.04p 45.41p 44.71p 45.09p 212680
02/11/2017 45.51p 45.51p 44.98p 45.04p 55537
01/11/2017 45.22p 45.37p 45.01p 45.16p 185721
31/10/2017 45.28p 45.29p 44.91p 44.94p 532257
30/10/2017 45.76p 45.83p 45.01p 45.29p 1458251
27/10/2017 45.33p 45.75p 45.08p 45.37p 232122
26/10/2017 45.31p 45.44p 44.69p 45.10p 34382
25/10/2017 45.59p 45.74p 45.44p 45.50p 31514
24/10/2017 45.72p 45.76p 45.52p 45.76p 42487
23/10/2017 45.88p 45.88p 45.64p 45.87p 18192
20/10/2017 45.67p 45.84p 45.67p 45.73p 10835
19/10/2017 45.43p 45.60p 45.27p 45.47p 243931
18/10/2017 45.28p 45.53p 45.27p 45.31p 249162
17/10/2017 45.34p 45.50p 45.23p 45.35p 228251
16/10/2017 45.49p 45.58p 45.31p 45.47p 48229
13/10/2017 45.76p 46.19p 45.13p 45.76p 1408196
12/10/2017 45.92p 46.28p 45.38p 45.92p 54182
11/10/2017 46.06p 46.49p 45.53p 46.13p 93590
10/10/2017 46.13p 46.61p 46.06p 46.06p 111887
09/10/2017 45.96p 46.38p 45.67p 46.06p 199345
06/10/2017 45.73p 46.03p 45.35p 45.71p 200274
05/10/2017 45.53p 45.88p 45.08p 45.58p 453499
04/10/2017 45.47p 45.56p 44.91p 45.38p 132094
03/10/2017 44.94p 45.24p 44.48p 45.08p 401561
02/10/2017 44.85p 45.22p 44.26p 44.98p 141237
29/09/2017 44.83p 45.26p 44.04p 44.26p 157750
28/09/2017 43.81p 44.85p 43.64p 44.76p 156780
27/09/2017 43.59p 43.94p 43.25p 43.64p 51153
26/09/2017 43.49p 43.92p 43.06p 43.52p 101763
25/09/2017 43.63p 44.02p 43.14p 43.63p 54461
22/09/2017 43.53p 43.93p 43.13p 43.53p 199734
21/09/2017 43.65p 43.99p 43.09p 43.65p 212761
20/09/2017 43.51p 43.97p 43.07p 43.51p 80015
19/09/2017 43.95p 44.34p 43.37p 43.95p 116492
18/09/2017 43.95p 44.29p 43.50p 43.95p 211035
15/09/2017 43.99p 44.44p 43.47p 43.99p 129692
14/09/2017 44.31p 44.78p 43.74p 44.31p 152974
13/09/2017 44.49p 44.92p 44.35p 44.49p 171032
12/09/2017 44.35p 44.67p 43.97p 44.35p 115073
11/09/2017 43.63p 44.15p 43.31p 44.06p 67667
08/09/2017 43.31p 43.72p 43.02p 43.31p 32446
07/09/2017 43.93p 44.32p 42.97p 43.47p 121112
06/09/2017 43.31p 43.93p 43.31p 43.81p 76033
05/09/2017 43.93p 44.35p 43.29p 43.93p 16974
04/09/2017 44.08p 44.69p 43.01p 44.08p 93900
01/09/2017 44.42p 44.81p 44.01p 44.42p 164864
31/08/2017 44.24p 44.60p 43.59p 44.24p 296639
30/08/2017 44.35p 44.65p 43.84p 44.35p 135331
29/08/2017 44.33p 44.90p 43.53p 43.84p 81976
25/08/2017 44.71p 45.12p 44.24p 44.71p 54088
24/08/2017 44.74p 45.09p 44.31p 44.74p 15422
23/08/2017 44.87p 45.28p 44.22p 44.87p 67578
22/08/2017 44.83p 46.33p 44.37p 44.83p 87754
21/08/2017 44.44p 44.90p 44.10p 44.44p 27523
18/08/2017 44.72p 45.28p 44.19p 44.72p 22340
17/08/2017 45.38p 45.80p 44.50p 44.91p 86200
16/08/2017 45.26p 45.60p 44.88p 45.26p 349153
15/08/2017 44.94p 45.47p 44.60p 44.94p 435880
14/08/2017 45.08p 45.35p 44.52p 45.08p 87421
11/08/2017 45.09p 45.59p 44.49p 45.04p 243080
10/08/2017 46.00p 46.00p 44.94p 45.53p 117588
09/08/2017 46.49p 46.94p 45.51p 45.51p 70238
08/08/2017 46.72p 47.21p 46.13p 46.72p 172793
07/08/2017 46.57p 47.06p 46.21p 46.57p 163737
04/08/2017 46.12p 46.83p 46.12p 46.60p 126520
03/08/2017 46.71p 47.16p 46.65p 46.71p 115193
02/08/2017 46.65p 47.08p 46.21p 46.65p 66245
01/08/2017 46.33p 46.72p 46.07p 46.33p 38133
31/07/2017 46.15p 46.63p 45.46p 46.15p 153352
28/07/2017 46.24p 46.80p 45.75p 46.24p 25041
27/07/2017 46.44p 46.87p 45.96p 46.44p 63464
26/07/2017 46.15p 46.62p 45.81p 46.15p 49774
25/07/2017 45.89p 46.35p 45.56p 45.89p 52107
24/07/2017 46.38p 46.39p 45.51p 45.89p 183629
21/07/2017 46.35p 47.78p 45.89p 46.39p 125274
20/07/2017 46.85p 47.38p 46.05p 46.53p 84026
19/07/2017 47.05p 47.39p 45.97p 47.05p 40981
18/07/2017 47.10p 47.57p 46.10p 47.10p 58311
17/07/2017 47.15p 47.54p 46.71p 47.15p 81763
14/07/2017 47.17p 47.58p 46.63p 47.17p 131267
13/07/2017 46.86p 47.33p 46.50p 46.86p 243404
12/07/2017 46.53p 46.93p 46.25p 46.53p 196342
11/07/2017 46.55p 47.25p 46.08p 46.55p 68718
10/07/2017 46.13p 46.65p 46.12p 46.65p 111524
07/07/2017 46.12p 46.51p 45.56p 46.12p 182655
06/07/2017 45.91p 46.92p 45.49p 45.91p 53784
05/07/2017 46.03p 46.51p 45.53p 46.03p 29087
04/07/2017 45.82p 46.33p 45.54p 45.82p 118276
03/07/2017 45.06p 47.23p 45.01p 45.54p 69149
30/06/2017 45.01p 45.49p 45.01p 45.01p 130728
29/06/2017 45.65p 46.00p 44.67p 45.15p 93421
28/06/2017 45.21p 45.64p 44.89p 45.21p 101439
27/06/2017 45.51p 45.96p 44.67p 45.02p 49713
26/06/2017 45.44p 45.96p 45.08p 45.44p 92304
23/06/2017 45.62p 45.82p 45.62p 45.62p 31697
22/06/2017 45.82p 46.31p 45.24p 45.82p 0
21/06/2017 46.23p 46.74p 45.32p 45.74p 0
20/06/2017 46.74p 47.17p 46.09p 46.74p 0
19/06/2017 46.35p 46.74p 45.88p 46.35p 0
16/06/2017 45.40p 46.23p 45.37p 45.88p 208050
15/06/2017 45.69p 45.71p 45.20p 45.20p 291778
14/06/2017 45.67p 45.97p 45.64p 45.67p 68064
13/06/2017 45.65p 45.86p 45.53p 45.65p 50125
12/06/2017 45.66p 45.84p 45.42p 45.66p 59847
09/06/2017 45.10p 45.64p 44.93p 45.60p 121768
08/06/2017 45.10p 45.44p 44.83p 45.10p 107205
07/06/2017 44.79p 45.37p 44.75p 45.26p 307254
06/06/2017 45.17p 45.25p 44.63p 44.71p 129657
05/06/2017 45.74p 45.83p 45.26p 45.26p 104884
02/06/2017 45.74p 45.88p 45.59p 45.74p 206914
01/06/2017 45.14p 45.61p 45.14p 45.60p 34101
31/05/2017 45.02p 45.41p 44.72p 45.02p 683059
30/05/2017 45.15p 45.21p 44.90p 45.15p 56537
26/05/2017 45.19p 45.41p 44.94p 45.19p 117336
25/05/2017 45.19p 45.21p 44.98p 45.19p 68514
24/05/2017 45.06p 45.20p 44.98p 45.06p 127649
23/05/2017 44.76p 45.10p 44.68p 44.76p 61799
22/05/2017 44.83p 44.95p 44.62p 44.83p 73910
19/05/2017 44.55p 44.96p 44.45p 44.55p 75358
18/05/2017 44.17p 44.44p 44.05p 44.17p 102716
17/05/2017 44.94p 45.38p 44.33p 44.45p 270441
16/05/2017 45.16p 45.37p 44.92p 45.16p 121059
15/05/2017 45.21p 45.41p 44.90p 45.21p 93336
12/05/2017 45.44p 45.44p 44.93p 44.94p 69594
11/05/2017 45.67p 45.77p 45.15p 45.69p 55346
10/05/2017 45.47p 45.72p 45.22p 45.47p 72369

*Close Price adjusted for both dividends and splits