Sampo OYJ (0HAG) Share Price

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

Date Open High Low Close* Volume
22/07/2016 37.56p 37.57p 37.49p 37.56p 16231
21/07/2016 37.97p 37.97p 37.62p 37.66p 41441
20/07/2016 37.48p 37.98p 37.48p 37.98p 20363
19/07/2016 37.53p 37.53p 37.20p 37.31p 9158
18/07/2016 37.54p 37.65p 37.43p 37.60p 15096
15/07/2016 37.55p 37.75p 37.17p 37.44p 11482
14/07/2016 37.69p 37.69p 37.49p 37.69p 25786
13/07/2016 37.94p 37.94p 37.52p 37.52p 4967
12/07/2016 37.08p 37.92p 37.08p 37.92p 31777
11/07/2016 36.94p 37.14p 36.80p 37.14p 9950
08/07/2016 35.58p 36.67p 35.58p 36.67p 75923
07/07/2016 35.79p 36.07p 35.75p 35.80p 85724
06/07/2016 35.94p 36.22p 35.36p 35.61p 82674
05/07/2016 36.65p 36.65p 36.00p 36.08p 54149
04/07/2016 37.83p 37.83p 36.82p 37.04p 3103
01/07/2016 36.76p 37.33p 36.76p 37.33p 32370
30/06/2016 35.78p 36.53p 35.78p 36.53p 22006
29/06/2016 35.78p 36.00p 35.63p 36.00p 16612
28/06/2016 36.12p 36.12p 35.06p 35.06p 254188
27/06/2016 34.98p 35.90p 34.42p 34.42p 423833
24/06/2016 37.99p 37.99p 37.99p 37.99p 0
23/06/2016 38.85p 38.85p 37.85p 37.99p 138020
22/06/2016 38.44p 38.79p 38.37p 38.78p 39373
21/06/2016 38.06p 38.37p 37.71p 38.06p 132832
20/06/2016 38.19p 38.35p 38.03p 38.28p 55037
17/06/2016 36.87p 37.38p 36.87p 37.24p 25426
16/06/2016 36.54p 36.63p 36.47p 36.63p 15772
15/06/2016 37.06p 37.09p 36.78p 36.86p 37885
14/06/2016 37.01p 37.28p 36.74p 36.74p 38299
13/06/2016 37.74p 37.74p 37.18p 37.18p 25708
10/06/2016 39.03p 39.03p 38.01p 38.12p 18255
09/06/2016 39.85p 39.85p 39.11p 39.11p 24017
08/06/2016 39.92p 39.99p 39.64p 39.89p 23395
07/06/2016 39.94p 40.04p 39.94p 40.04p 14184
06/06/2016 39.46p 39.89p 39.44p 39.77p 0
03/06/2016 39.99p 40.09p 39.52p 39.55p 36742
02/06/2016 40.10p 40.12p 39.74p 39.89p 23942
01/06/2016 40.08p 40.08p 39.97p 40.01p 77315
31/05/2016 40.38p 40.42p 40.07p 40.07p 59613
27/05/2016 40.15p 40.43p 40.13p 40.37p 164953
26/05/2016 39.92p 40.24p 39.92p 40.13p 274817
25/05/2016 40.36p 40.36p 39.85p 39.88p 11896
24/05/2016 39.03p 40.11p 39.03p 40.11p 88444
23/05/2016 39.69p 39.75p 39.58p 39.70p 40884
20/05/2016 39.31p 39.72p 39.23p 39.72p 20362
19/05/2016 39.08p 39.16p 39.02p 39.02p 545
18/05/2016 38.76p 39.24p 38.63p 39.24p 374168
17/05/2016 38.83p 39.24p 38.83p 38.88p 9850
16/05/2016 38.57p 38.81p 38.44p 38.81p 2511042
13/05/2016 39.02p 39.02p 38.34p 38.76p 102708
12/05/2016 39.23p 39.76p 38.78p 39.20p 168833
11/05/2016 39.40p 39.40p 39.01p 39.17p 74396
10/05/2016 39.31p 39.54p 39.31p 39.35p 859
09/05/2016 38.92p 39.17p 38.64p 39.06p 0
06/05/2016 38.82p 38.99p 38.40p 38.72p 39952
05/05/2016 38.99p 38.99p 38.99p 38.99p 0
04/05/2016 38.35p 39.16p 38.35p 38.99p 55829
03/05/2016 38.62p 38.62p 37.88p 38.33p 17679
29/04/2016 38.65p 38.65p 38.13p 38.13p 1536
28/04/2016 38.81p 38.92p 38.38p 38.92p 1665
27/04/2016 39.56p 39.63p 38.88p 38.88p 2898317
26/04/2016 39.75p 39.75p 39.63p 39.63p 2843
25/04/2016 40.34p 40.34p 39.47p 39.47p 5032477
22/04/2016 41.04p 41.04p 40.05p 40.49p 34558
21/04/2016 43.69p 43.69p 42.84p 43.12p 5313
20/04/2016 43.03p 43.53p 43.03p 43.53p 52174
19/04/2016 42.74p 43.21p 42.58p 43.13p 1314
18/04/2016 41.85p 42.58p 41.85p 42.58p 31752
15/04/2016 42.46p 42.46p 42.13p 42.13p 4611
14/04/2016 42.27p 42.44p 41.90p 42.44p 51661
13/04/2016 41.80p 42.24p 41.80p 42.24p 16750
12/04/2016 40.94p 41.34p 40.87p 41.34p 8170
11/04/2016 40.89p 41.33p 40.89p 41.03p 48333
08/04/2016 40.47p 41.11p 40.47p 41.11p 17229
07/04/2016 41.49p 41.49p 40.31p 40.32p 11370
06/04/2016 41.06p 41.33p 40.81p 41.06p 8426
05/04/2016 41.11p 41.11p 40.58p 41.01p 3775
04/04/2016 41.33p 41.76p 41.19p 41.36p 7414
01/04/2016 41.10p 41.29p 41.10p 41.29p 11679
31/03/2016 42.01p 42.01p 41.49p 41.74p 32970
30/03/2016 42.04p 42.08p 41.57p 42.08p 24604
29/03/2016 41.52p 41.75p 41.52p 41.57p 4848
24/03/2016 42.10p 42.30p 41.28p 41.28p 2044
23/03/2016 43.02p 43.02p 42.29p 42.30p 244
22/03/2016 42.82p 42.82p 42.04p 42.70p 5084
21/03/2016 42.87p 43.01p 42.87p 42.98p 1713
18/03/2016 42.78p 42.99p 42.65p 42.99p 5536
17/03/2016 42.83p 42.85p 42.09p 42.82p 55409
16/03/2016 42.79p 42.79p 42.66p 42.66p 121
15/03/2016 42.67p 42.67p 42.58p 42.67p 3174
14/03/2016 42.58p 42.85p 42.26p 42.85p 28950
11/03/2016 41.98p 42.40p 41.98p 42.38p 6039
10/03/2016 41.75p 42.70p 41.31p 41.31p 4341
09/03/2016 41.37p 41.90p 41.37p 41.64p 67437
08/03/2016 41.35p 41.36p 40.90p 41.36p 15791
07/03/2016 41.69p 41.69p 40.92p 41.27p 6660
04/03/2016 42.38p 42.38p 41.62p 41.62p 49859
03/03/2016 42.37p 42.37p 41.85p 42.10p 4955
02/03/2016 42.70p 42.83p 41.70p 42.23p 21654
01/03/2016 41.51p 42.28p 41.51p 42.28p 27815
29/02/2016 41.82p 41.86p 41.01p 41.35p 14993
26/02/2016 41.77p 42.08p 41.77p 42.06p 8880
25/02/2016 41.38p 41.57p 40.99p 41.44p 83988
24/02/2016 41.35p 41.44p 41.00p 41.35p 20193
23/02/2016 41.18p 41.44p 41.18p 41.44p 4336
22/02/2016 40.85p 41.38p 40.85p 41.38p 32120
19/02/2016 40.46p 40.66p 40.40p 40.40p 474857
18/02/2016 40.52p 41.01p 40.50p 40.66p 51272
17/02/2016 39.62p 40.43p 39.41p 40.10p 60398
16/02/2016 39.70p 39.70p 39.24p 39.41p 6108
15/02/2016 39.02p 39.63p 39.02p 39.29p 171918
12/02/2016 37.26p 37.84p 37.23p 37.84p 8186
11/02/2016 38.23p 38.91p 37.15p 37.23p 5970
10/02/2016 37.92p 39.39p 37.92p 38.91p 58930
09/02/2016 40.19p 40.24p 39.21p 39.21p 12067
08/02/2016 41.35p 41.35p 40.21p 40.24p 4422
05/02/2016 42.05p 42.13p 40.97p 41.56p 21831
04/02/2016 42.80p 42.80p 41.78p 41.94p 26365
03/02/2016 43.32p 43.32p 41.90p 42.35p 31407
02/02/2016 43.85p 43.86p 42.90p 43.22p 100540
01/02/2016 44.57p 44.57p 43.78p 43.86p 4963
29/01/2016 43.68p 44.40p 43.08p 44.40p 3401
28/01/2016 43.53p 43.53p 42.63p 43.08p 247706
27/01/2016 44.09p 44.09p 43.10p 43.59p 27014
26/01/2016 43.37p 44.33p 43.35p 44.33p 2938
25/01/2016 44.59p 44.59p 43.62p 44.09p 3216
22/01/2016 44.22p 44.31p 43.23p 44.31p 47895
21/01/2016 42.99p 43.46p 42.60p 43.23p 53290
20/01/2016 43.44p 43.44p 42.85p 42.96p 13731
19/01/2016 44.24p 44.37p 43.49p 44.37p 18781
18/01/2016 43.88p 43.88p 43.49p 43.49p 12896
15/01/2016 44.24p 44.28p 43.69p 43.77p 21102
14/01/2016 44.83p 44.83p 43.90p 44.36p 126352
13/01/2016 45.47p 45.85p 45.33p 45.33p 11741
12/01/2016 44.49p 45.07p 44.49p 45.07p 4375
11/01/2016 44.30p 45.10p 44.30p 44.49p 1129
08/01/2016 44.57p 44.57p 44.48p 44.51p 8128
07/01/2016 44.80p 44.87p 44.21p 44.42p 12052
06/01/2016 45.82p 45.82p 45.82p 45.82p 0
05/01/2016 45.94p 45.94p 45.44p 45.82p 6111
04/01/2016 46.49p 47.00p 45.05p 45.52p 16143
31/12/2015 47.00p 47.00p 47.00p 47.00p 0
30/12/2015 47.31p 47.31p 47.00p 47.00p 7480
29/12/2015 46.79p 47.35p 46.57p 47.24p 12586
24/12/2015 46.80p 46.80p 46.80p 46.80p 0
23/12/2015 46.41p 46.80p 46.05p 46.80p 28253
22/12/2015 46.46p 46.46p 46.05p 46.05p 2526
21/12/2015 46.47p 46.74p 46.23p 46.46p 11076
18/12/2015 46.89p 47.24p 46.06p 46.59p 37310
17/12/2015 47.47p 47.55p 46.67p 47.24p 13304
16/12/2015 46.40p 46.83p 46.40p 46.67p 15238
15/12/2015 45.06p 46.22p 44.72p 45.99p 33096
14/12/2015 45.35p 45.35p 44.72p 44.72p 7644
11/12/2015 46.03p 46.18p 44.74p 45.12p 7413
10/12/2015 46.10p 46.56p 45.96p 46.18p 27251
09/12/2015 46.56p 46.56p 46.07p 46.32p 16246
08/12/2015 46.79p 47.19p 46.60p 46.60p 5168
07/12/2015 46.72p 47.29p 46.72p 47.19p 13483
04/12/2015 46.28p 46.56p 46.19p 46.56p 10378
03/12/2015 47.15p 47.15p 46.40p 46.40p 7958
02/12/2015 47.05p 47.28p 46.63p 47.05p 11219
01/12/2015 47.07p 47.07p 46.83p 46.92p 611
30/11/2015 46.74p 47.02p 46.74p 46.92p 12800
27/11/2015 46.39p 46.80p 46.39p 46.80p 4926
26/11/2015 46.56p 46.76p 46.56p 46.58p 1633
25/11/2015 45.69p 46.62p 45.69p 46.55p 6150
24/11/2015 46.27p 46.27p 45.64p 45.66p 2091
23/11/2015 46.20p 46.40p 46.20p 46.40p 2304
20/11/2015 46.23p 46.23p 45.99p 46.19p 875
19/11/2015 46.19p 46.55p 46.04p 46.04p 94544
18/11/2015 45.76p 45.96p 45.76p 45.92p 1506
17/11/2015 45.08p 45.90p 45.08p 45.90p 14254
16/11/2015 44.47p 44.84p 44.47p 44.84p 1607
13/11/2015 45.29p 45.29p 44.55p 44.66p 49842
12/11/2015 45.72p 45.72p 45.13p 45.14p 5662
11/11/2015 45.00p 45.50p 44.51p 45.50p 19920
10/11/2015 44.60p 44.70p 44.26p 44.51p 187091
09/11/2015 45.00p 45.41p 44.01p 44.30p 170528
06/11/2015 45.54p 45.70p 45.41p 45.41p 16469
05/11/2015 46.00p 46.00p 45.55p 45.55p 4404
04/11/2015 45.20p 45.50p 44.65p 45.11p 3268
03/11/2015 45.00p 45.07p 44.83p 45.00p 5281
02/11/2015 43.85p 45.01p 43.85p 44.92p 658
30/10/2015 44.51p 44.97p 44.05p 44.48p 8354
29/10/2015 44.80p 45.00p 44.51p 44.97p 8661
28/10/2015 44.58p 44.89p 44.29p 44.89p 2718
27/10/2015 45.00p 45.00p 44.62p 44.62p 33428
26/10/2015 44.58p 44.84p 44.17p 44.84p 14754
23/10/2015 43.80p 44.51p 43.80p 44.45p 30357
22/10/2015 42.15p 43.52p 42.15p 43.52p 24809
21/10/2015 43.01p 43.01p 42.10p 42.74p 20123
20/10/2015 43.51p 43.51p 43.09p 43.32p 114284
19/10/2015 44.72p 44.72p 43.47p 43.54p 11366
16/10/2015 43.06p 43.43p 43.06p 43.43p 531
15/10/2015 42.76p 43.05p 42.76p 43.05p 2375
14/10/2015 42.86p 42.86p 42.55p 42.55p 1104
13/10/2015 44.00p 44.00p 43.12p 43.12p 1002
12/10/2015 44.00p 44.00p 43.33p 43.99p 110
09/10/2015 44.65p 44.65p 43.94p 43.94p 943
08/10/2015 44.58p 44.58p 44.11p 44.48p 6090

*Close Price adjusted for both dividends and splits