Sampo OYJ (0HAG) Share Price

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

Date Open High Low Close* Volume
07/10/2015 44.94p 45.07p 44.57p 44.57p 1565
06/10/2015 44.65p 44.82p 44.50p 44.82p 627
05/10/2015 43.31p 44.49p 43.31p 44.49p 332
02/10/2015 43.94p 43.94p 42.86p 43.28p 7550
01/10/2015 43.17p 43.58p 43.17p 43.35p 5729
30/09/2015 42.38p 43.54p 42.38p 43.28p 41632
29/09/2015 42.51p 42.83p 42.16p 42.39p 6711
28/09/2015 43.62p 43.80p 42.78p 42.78p 23573
25/09/2015 42.60p 44.00p 42.60p 43.83p 14244
24/09/2015 42.94p 43.01p 42.15p 42.15p 37244
23/09/2015 43.15p 43.22p 43.01p 43.01p 118662
22/09/2015 44.06p 44.06p 43.15p 43.21p 27028
21/09/2015 44.10p 44.29p 43.77p 44.23p 36993
18/09/2015 44.72p 44.72p 43.77p 43.77p 1992
17/09/2015 44.51p 44.82p 44.22p 44.73p 12711
16/09/2015 44.17p 44.39p 42.69p 44.22p 10876
15/09/2015 43.51p 44.13p 43.51p 44.13p 40541
14/09/2015 44.51p 44.60p 43.22p 43.69p 59735
11/09/2015 44.40p 44.54p 44.34p 44.49p 25330
10/09/2015 44.62p 44.78p 44.55p 44.62p 138958
09/09/2015 44.51p 44.91p 44.51p 44.86p 6773
08/09/2015 43.51p 44.14p 43.51p 44.14p 2274
07/09/2015 43.03p 43.31p 43.03p 43.31p 833
04/09/2015 44.44p 44.44p 42.76p 43.02p 11462
03/09/2015 43.31p 43.71p 43.31p 43.71p 12867
02/09/2015 42.37p 42.94p 42.25p 42.81p 14821
01/09/2015 43.24p 43.24p 42.38p 42.38p 25119
28/08/2015 44.42p 44.42p 42.91p 43.07p 18654
27/08/2015 44.35p 44.35p 43.12p 43.15p 4498
26/08/2015 42.54p 43.13p 41.82p 41.82p 273837
25/08/2015 40.74p 42.69p 40.74p 42.30p 12394
24/08/2015 41.21p 43.23p 40.58p 40.70p 136903
21/08/2015 45.10p 45.10p 43.18p 43.23p 16291
20/08/2015 46.49p 46.49p 44.46p 44.46p 20885
19/08/2015 46.80p 46.80p 45.16p 45.70p 79363
18/08/2015 46.38p 46.56p 45.90p 46.51p 33583
17/08/2015 46.31p 46.57p 45.82p 46.20p 10801
14/08/2015 46.20p 46.38p 45.67p 35.97p 25720
13/08/2015 45.80p 46.33p 45.64p 35.97p 39451
12/08/2015 46.25p 46.25p 45.02p 35.97p 11248
11/08/2015 46.29p 46.29p 45.73p 35.97p 28822
10/08/2015 46.51p 46.51p 45.65p 35.97p 32394
07/08/2015 46.05p 46.10p 45.59p 35.97p 3216
06/08/2015 45.84p 46.20p 45.51p 35.97p 8466
05/08/2015 46.40p 46.40p 45.47p 35.97p 8251
04/08/2015 45.67p 46.04p 45.43p 35.97p 8495
03/08/2015 45.05p 45.51p 45.05p 35.97p 18904
31/07/2015 45.97p 45.97p 44.68p 35.97p 112419
30/07/2015 45.05p 45.17p 45.05p 35.97p 16893
29/07/2015 45.00p 45.26p 44.88p 35.97p 43991
28/07/2015 44.46p 45.55p 44.40p 35.97p 89322
27/07/2015 45.10p 45.13p 44.24p 35.97p 52465
24/07/2015 46.51p 46.51p 44.74p 35.97p 37353
23/07/2015 46.51p 46.56p 45.49p 35.97p 8163
22/07/2015 46.71p 46.71p 45.38p 35.97p 19918
21/07/2015 46.64p 46.64p 46.00p 35.97p 37909
20/07/2015 45.61p 46.62p 45.61p 35.97p 93008
17/07/2015 46.89p 46.89p 45.92p 35.97p 49060
16/07/2015 46.46p 46.95p 46.35p 35.97p 85805
15/07/2015 46.46p 46.46p 45.71p 35.97p 11777
14/07/2015 45.99p 46.09p 45.58p 35.97p 8067
13/07/2015 45.29p 45.86p 45.29p 35.97p 58950
10/07/2015 44.04p 45.00p 44.04p 35.97p 65855
09/07/2015 42.00p 43.49p 42.00p 35.97p 55923
08/07/2015 41.90p 42.33p 41.63p 35.97p 84491
07/07/2015 43.00p 43.00p 41.97p 35.97p 2940
06/07/2015 42.46p 42.76p 42.46p 35.97p 6002
03/07/2015 42.20p 42.96p 42.20p 35.97p 8618
02/07/2015 42.00p 43.02p 42.00p 35.97p 151312
01/07/2015 42.00p 42.98p 42.00p 35.97p 10850
30/06/2015 42.60p 42.78p 42.03p 35.97p 56445
29/06/2015 42.10p 43.07p 42.10p 35.97p 10292
26/06/2015 42.00p 43.75p 42.00p 35.97p 25626
25/06/2015 43.31p 43.54p 42.90p 35.97p 5695
24/06/2015 43.43p 43.47p 42.94p 35.97p 62665
23/06/2015 43.60p 43.60p 42.90p 35.97p 26925
22/06/2015 41.85p 43.08p 41.85p 35.97p 26711
19/06/2015 41.83p 41.83p 41.49p 35.97p 0
18/06/2015 41.68p 41.88p 41.09p 35.97p 68121
17/06/2015 42.00p 42.00p 41.06p 35.97p 3879
16/06/2015 41.17p 41.78p 40.84p 35.97p 9939
15/06/2015 41.51p 41.54p 41.18p 35.97p 40331
12/06/2015 41.60p 42.21p 41.35p 35.97p 21106
11/06/2015 42.31p 42.71p 42.17p 35.97p 25847
10/06/2015 41.80p 42.20p 41.55p 35.97p 34416
09/06/2015 42.00p 42.00p 41.56p 35.97p 5262
08/06/2015 42.51p 42.53p 42.05p 35.97p 7909
05/06/2015 42.45p 42.83p 42.15p 35.97p 1443
04/06/2015 42.92p 43.36p 42.63p 35.97p 31331
03/06/2015 43.78p 43.78p 42.85p 35.97p 45359
02/06/2015 43.63p 43.63p 42.58p 35.97p 6972
01/06/2015 42.87p 43.29p 42.69p 35.97p 20031
29/05/2015 43.74p 43.80p 42.88p 35.97p 57393
28/05/2015 43.99p 43.99p 43.38p 35.97p 57269
27/05/2015 43.51p 44.09p 43.50p 35.97p 3456
26/05/2015 44.00p 44.31p 43.94p 35.97p 15207
22/05/2015 45.00p 45.06p 44.64p 35.97p 23740
21/05/2015 44.85p 44.87p 44.53p 35.97p 7183
20/05/2015 44.78p 44.82p 44.26p 35.97p 16721
19/05/2015 43.65p 44.62p 43.65p 35.97p 21652
18/05/2015 44.00p 44.00p 43.40p 35.97p 13313
15/05/2015 44.31p 44.31p 43.60p 35.97p 67391
14/05/2015 43.75p 43.90p 43.47p 35.97p 0
13/05/2015 43.38p 43.85p 43.13p 35.97p 2062343
12/05/2015 44.63p 44.63p 42.94p 35.97p 11722
11/05/2015 44.10p 44.40p 43.90p 35.97p 24508
08/05/2015 42.97p 44.22p 42.97p 35.97p 32103
07/05/2015 43.33p 43.33p 42.11p 35.97p 39627
06/05/2015 43.00p 43.00p 42.40p 35.97p 47194
05/05/2015 43.44p 43.58p 42.39p 35.97p 29140
01/05/2015 43.27p 43.36p 43.10p 35.97p 0
30/04/2015 43.21p 43.55p 42.92p 35.97p 40090
29/04/2015 44.47p 44.47p 43.34p 35.97p 23785
28/04/2015 44.46p 44.51p 43.70p 35.97p 5826600
27/04/2015 43.87p 44.32p 43.73p 35.97p 1852617
24/04/2015 44.42p 44.69p 43.58p 35.97p 26930
23/04/2015 44.97p 45.15p 44.04p 35.97p 21818
22/04/2015 46.10p 46.10p 44.97p 35.97p 11010
21/04/2015 45.51p 46.41p 45.51p 35.97p 4454
20/04/2015 45.58p 46.00p 45.58p 35.97p 882027
17/04/2015 47.40p 47.40p 45.41p 35.97p 19298
16/04/2015 49.21p 49.31p 48.92p 35.97p 42677
15/04/2015 49.51p 49.51p 49.03p 35.97p 18631
14/04/2015 49.02p 49.28p 48.50p 35.97p 15152
13/04/2015 49.20p 49.20p 48.68p 35.97p 27638
10/04/2015 48.97p 49.20p 48.56p 35.97p 1939
09/04/2015 48.78p 48.78p 48.17p 35.97p 2549
08/04/2015 48.27p 48.71p 48.14p 35.97p 20893
07/04/2015 47.51p 48.31p 47.51p 35.97p 16151
02/04/2015 47.60p 47.81p 47.19p 35.97p 718
01/04/2015 46.80p 47.72p 46.72p 35.97p 12472
31/03/2015 48.31p 48.31p 47.02p 35.97p 22462
30/03/2015 47.05p 48.01p 47.05p 35.97p 6423
27/03/2015 47.83p 47.83p 47.01p 35.97p 45484
26/03/2015 47.51p 47.51p 46.75p 35.97p 103978
25/03/2015 48.31p 48.31p 47.45p 35.97p 30601
24/03/2015 48.00p 48.12p 47.66p 35.97p 17563
23/03/2015 49.00p 49.00p 47.31p 35.97p 2883
20/03/2015 47.80p 48.23p 47.20p 35.97p 26216
19/03/2015 48.00p 48.00p 47.22p 35.97p 10068
18/03/2015 47.23p 47.42p 46.85p 35.97p 42872
17/03/2015 47.88p 47.88p 46.80p 35.97p 15797
16/03/2015 46.90p 47.23p 46.66p 35.97p 37170
13/03/2015 47.01p 47.07p 46.56p 35.97p 23351
12/03/2015 46.20p 46.96p 46.20p 35.97p 9413
11/03/2015 46.74p 46.75p 46.10p 35.97p 63244
10/03/2015 45.88p 46.55p 45.83p 35.97p 28461
09/03/2015 45.84p 45.94p 45.51p 35.97p 10547
06/03/2015 45.65p 45.98p 45.60p 35.97p 5389
05/03/2015 44.96p 45.54p 44.96p 35.97p 15349
04/03/2015 44.90p 44.90p 44.40p 35.97p 4266
03/03/2015 45.00p 45.03p 44.63p 35.97p 7504
02/03/2015 45.15p 45.15p 44.54p 35.97p 188900
27/02/2015 44.88p 45.10p 44.49p 35.97p 196858
26/02/2015 44.92p 44.92p 44.39p 35.97p 7000
25/02/2015 44.89p 44.89p 44.74p 35.97p 806
24/02/2015 44.51p 44.78p 44.20p 35.97p 35459
23/02/2015 44.12p 44.46p 43.87p 35.97p 8684
20/02/2015 43.94p 44.09p 43.73p 35.97p 9255
19/02/2015 43.51p 44.04p 43.49p 35.97p 11617
18/02/2015 43.45p 43.69p 43.45p 35.97p 5365
17/02/2015 43.89p 43.89p 43.21p 35.97p 70250
16/02/2015 43.83p 43.83p 43.62p 35.97p 6237
13/02/2015 43.54p 43.90p 43.54p 35.97p 6868
12/02/2015 43.01p 43.65p 43.01p 35.97p 21588
11/02/2015 43.81p 43.81p 43.00p 35.97p 2922
10/02/2015 42.78p 42.99p 42.63p 35.97p 74262
09/02/2015 43.54p 43.54p 42.90p 35.97p 1559
06/02/2015 43.00p 43.83p 43.00p 35.97p 23027
05/02/2015 43.35p 43.65p 43.35p 35.97p 1360
04/02/2015 43.60p 43.60p 42.88p 35.97p 5014
03/02/2015 43.60p 43.60p 42.89p 35.97p 22217
02/02/2015 43.60p 43.60p 42.67p 35.97p 5546
30/01/2015 43.74p 43.74p 42.92p 35.97p 17279
29/01/2015 43.69p 43.69p 42.18p 35.97p 25459
28/01/2015 42.81p 43.71p 42.81p 35.97p 15569
27/01/2015 43.17p 43.17p 42.45p 35.97p 68043
26/01/2015 42.94p 43.17p 42.45p 35.97p 12512
23/01/2015 43.00p 43.00p 42.59p 35.97p 20977
22/01/2015 41.80p 42.04p 40.89p 35.97p 168937
21/01/2015 41.05p 41.05p 40.53p 35.97p 34208
20/01/2015 40.80p 40.83p 40.65p 35.97p 11648
19/01/2015 38.71p 40.68p 38.71p 35.97p 847
16/01/2015 39.15p 39.92p 39.15p 35.97p 3268
15/01/2015 38.99p 39.40p 38.76p 35.97p 121325
14/01/2015 39.89p 39.89p 38.87p 35.97p 20506
13/01/2015 38.71p 39.66p 38.71p 35.97p 9550
12/01/2015 39.48p 39.48p 39.02p 35.97p 690
09/01/2015 39.20p 39.40p 38.87p 35.97p 20016
08/01/2015 38.63p 39.18p 38.63p 35.97p 2312
07/01/2015 38.80p 39.00p 38.28p 35.97p 4327
06/01/2015 38.92p 38.92p 38.73p 35.97p 22905
05/01/2015 39.13p 39.38p 38.73p 35.97p 13529
02/01/2015 39.25p 39.25p 38.76p 35.97p 24110
31/12/2014 38.87p 39.03p 38.65p 35.97p 0
30/12/2014 39.06p 39.21p 38.82p 35.97p 20862
29/12/2014 39.67p 39.67p 39.51p 35.97p 19550
24/12/2014 39.58p 39.79p 39.58p 35.97p 0
23/12/2014 39.44p 39.73p 39.44p 35.97p 45040
22/12/2014 39.19p 39.43p 38.85p 35.97p 37596

*Close Price adjusted for both dividends and splits