Helsinki - Delayed Quote
EUR
Sampo Oyj (SAMPO.HE)
9.34
-0.05
(-0.55%)
At close: October 28 at 6:29:56 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 27, 2026
9.37
9.41
9.33
9.40
9.40
4,150,732
Oct 26, 2026
9.21
9.28
9.17
9.26
9.26
3,135,479
Oct 23, 2026
9.22
9.22
9.13
9.21
9.21
3,258,981
Oct 22, 2026
9.21
9.27
9.16
9.22
9.22
3,490,083
Oct 21, 2026
9.15
9.21
9.11
9.18
9.18
3,015,028
Oct 20, 2026
9.10
9.15
9.07
9.14
9.14
3,470,086
Oct 19, 2026
9.06
9.10
9.03
9.10
9.10
2,752,415
Oct 16, 2026
9.00
9.09
8.98
9.09
9.09
3,984,919
Oct 15, 2026
8.97
9.01
8.94
9.01
9.01
6,960,923
Oct 14, 2026
8.88
8.96
8.85
8.96
8.96
3,642,620
Oct 13, 2026
8.89
8.97
8.87
8.91
8.91
3,786,043
Oct 12, 2026
8.82
8.87
8.80
8.87
8.87
2,290,080
Oct 9, 2026
8.76
8.85
8.76
8.82
8.82
2,579,532
Oct 8, 2026
8.71
8.76
8.67
8.72
8.72
3,562,696
Oct 7, 2026
8.78
8.78
8.67
8.75
8.75
4,427,993
Oct 6, 2026
8.86
8.88
8.77
8.78
8.78
4,210,824
Oct 5, 2026
8.86
8.89
8.80
8.85
8.85
3,520,130
Oct 2, 2026
8.83
8.83
8.73
8.81
8.81
4,162,831
Oct 1, 2026
8.73
8.87
8.63
8.83
8.83
6,608,167
Sep 30, 2026
8.76
8.82
8.73
8.73
8.73
5,351,334
Sep 29, 2026
8.86
8.86
8.77
8.77
8.77
4,090,325
Sep 28, 2026
8.88
8.90
8.82
8.86
8.86
4,708,383
Sep 25, 2026
8.90
8.91
8.79
8.83
8.83
5,203,551
Sep 24, 2026
8.81
8.84
8.69
8.80
8.80
8,286,753
Sep 23, 2026
8.99
9.04
8.80
8.81
8.81
15,808,946
Sep 22, 2026
9.39
9.43
9.19
9.26
9.26
5,302,627
Sep 21, 2026
9.43
9.45
9.38
9.38
9.38
3,021,318
Sep 18, 2026
9.49
9.50
9.36
9.44
9.44
12,668,374
Sep 17, 2026
9.45
9.52
9.43
9.51
9.51
3,418,304
Sep 16, 2026
9.41
9.43
9.37
9.43
9.43
2,747,396
Sep 15, 2026
9.40
9.45
9.36
9.41
9.41
2,954,658
Sep 14, 2026
9.44
9.52
9.41
9.42
9.42
1,430,726
Sep 11, 2026
9.39
9.52
9.36
9.42
9.42
2,507,234
Sep 10, 2026
9.40
9.48
9.39
9.39
9.39
3,628,607
Sep 9, 2026
9.49
9.52
9.36
9.40
9.40
4,618,762
Sep 8, 2026
9.62
9.64
9.50
9.53
9.53
2,621,181
Sep 7, 2026
9.68
9.70
9.61
9.62
9.62
2,073,272
Sep 4, 2026
9.75
9.76
9.68
9.68
9.68
2,188,458
Sep 3, 2026
9.77
9.81
9.71
9.75
9.75
2,265,961
Sep 2, 2026
9.79
9.84
9.76
9.76
9.76
1,835,658
Sep 1, 2026
9.75
9.86
9.75
9.76
9.76
2,473,527
Aug 31, 2026
9.88
9.88
9.73
9.73
9.73
6,030,699
Aug 28, 2026
9.84
9.89
9.83
9.85
9.85
1,833,245
Aug 27, 2026
9.86
9.86
9.76
9.80
9.80
1,743,606
Aug 26, 2026
9.81
9.87
9.80
9.86
9.86
2,099,962
Aug 25, 2026
9.78
9.85
9.76
9.83
9.83
1,878,759
Aug 24, 2026
9.71
9.78
9.71
9.78
9.78
1,962,786
Aug 21, 2026
9.62
9.71
9.61
9.71
9.71
2,167,404
Aug 20, 2026
9.56
9.63
9.52
9.62
9.62
2,468,121
Aug 19, 2026
9.68
9.72
9.56
9.57
9.57
3,046,734
Aug 18, 2026
9.71
9.72
9.63
9.71
9.71
3,159,225
Aug 17, 2026
9.72
9.73
9.66
9.68
9.68
2,449,466
Aug 14, 2026
9.64
9.75
9.61
9.72
9.72
2,520,967
Aug 13, 2026
9.60
9.74
9.60
9.61
9.61
3,097,429
Aug 12, 2026
9.54
9.63
9.46
9.58
9.58
4,962,827
Aug 11, 2026
9.52
9.55
9.44
9.47
9.47
2,924,963
Aug 10, 2026
9.60
9.61
9.49
9.53
9.53
2,381,870
Aug 7, 2026
9.58
9.66
9.55
9.63
9.63
1,631,548
Aug 6, 2026
9.53
9.63
9.51
9.58
9.58
1,823,176
Aug 5, 2026
9.45
9.53
9.43
9.53
9.53
3,084,329
Aug 4, 2026
9.44
9.50
9.38
9.41
9.41
4,350,522
Aug 3, 2026
9.60
9.62
9.52
9.53
9.53
3,587,598
Jul 31, 2026
9.60
9.62
9.54
9.62
9.62
4,913,528
Jul 30, 2026
9.59
9.66
9.57
9.62
9.62
2,460,209
Jul 29, 2026
9.62
9.65
9.54
9.60
9.60
2,571,611
Jul 28, 2026
9.65
9.69
9.60
9.61
9.61
2,975,999
Jul 27, 2026
9.63
9.68
9.61
9.67
9.67
2,215,364
Jul 24, 2026
9.58
9.63
9.56
9.63
9.63
1,977,271
Jul 23, 2026
9.67
9.67
9.56
9.58
9.58
2,873,014
Jul 22, 2026
9.58
9.76
9.57
9.67
9.67
2,670,665
Jul 21, 2026
9.67
9.68
9.56
9.58
9.58
2,115,661
Jul 20, 2026
9.66
9.72
9.63
9.72
9.72
2,847,794
Jul 17, 2026
9.58
9.70
9.55
9.70
9.70
3,031,481
Jul 16, 2026
9.52
9.58
9.45
9.55
9.55
2,713,444
Jul 15, 2026
9.62
9.62
9.50
9.52
9.52
3,302,377
Jul 14, 2026
9.64
9.65
9.53
9.65
9.65
2,080,972
Jul 13, 2026
9.60
9.68
9.59
9.65
9.65
2,599,525
Jul 10, 2026
9.63
9.66
9.55
9.60
9.60
2,100,866
Jul 9, 2026
9.65
9.65
9.52
9.62
9.62
4,503,731
Jul 8, 2026
9.40
9.51
9.36
9.44
9.44
4,654,082
Jul 7, 2026
9.30
9.43
9.27
9.43
9.43
3,861,023
Jul 6, 2026
9.34
9.38
9.27
9.30
9.30
2,382,800
Jul 3, 2026
9.36
9.39
9.27
9.34
9.34
1,992,174
Jul 2, 2026
9.24
9.40
9.23
9.40
9.40
5,438,622
Jul 1, 2026
9.20
9.23
9.11
9.23
9.23
3,093,305
Jun 30, 2026
9.15
9.19
9.14
9.19
9.19
4,205,676
Jun 29, 2026
9.11
9.15
9.04
9.15
9.15
3,103,058
Jun 26, 2026
9.02
9.11
8.97
9.11
9.11
3,235,056
Jun 25, 2026
9.00
9.10
8.96
9.04
9.04
4,057,417
Jun 24, 2026
8.90
9.01
8.85
9.01
9.01
4,910,859
Jun 23, 2026
9.08
9.09
8.83
8.94
8.94
6,521,608
Jun 22, 2026
9.11
9.18
9.05
9.08
9.08
7,087,129
Jun 18, 2026
9.28
9.30
9.02
9.02
9.02
1,419,479
Jun 17, 2026
9.09
9.14
9.04
9.14
9.14
1,896,513
Jun 16, 2026
9.12
9.16
9.08
9.09
9.09
1,220,362
Jun 15, 2026
9.08
9.13
9.01
9.11
9.11
1,160,276
Jun 12, 2026
9.08
9.09
9.01
9.01
9.01
3,395,747
Jun 11, 2026
9.02
9.11
9.00
9.09
9.09
1,577,100
Jun 10, 2026
8.97
9.04
8.91
8.97
8.97
2,202,719
Jun 9, 2026
8.88
8.99
8.88
8.96
8.96
1,243,251
Jun 8, 2026
8.93
8.94
8.83
8.90
8.90
1,495,150
Jun 5, 2026
8.88
8.91
8.83
8.90
8.90
1,043,032
Jun 4, 2026
8.89
8.95
8.85
8.86
8.86
1,525,648
Jun 3, 2026
8.95
9.00
8.89
8.90
8.90
1,632,273
Jun 2, 2026
9.00
9.06
8.94
8.99
8.99
1,327,416
Jun 1, 2026
9.06
9.11
8.91
8.97
8.97
2,865,490
May 29, 2026
9.12
9.16
9.08
9.15
9.15
1,857,372
May 28, 2026
9.22
9.24
9.09
9.10
9.10
2,786,459
May 27, 2026
9.29
9.32
9.23
9.27
9.27
1,898,963
May 26, 2026
9.30
9.35
9.16
9.16
9.16
3,929,647
May 25, 2026
9.26
9.34
9.25
9.32
9.32
1,874,868
May 22, 2026
9.23
9.26
9.20
9.25
9.25
2,952,750
May 21, 2026
9.22
9.31
9.21
9.25
9.25
1,051,789
May 20, 2026
9.21
9.29
9.19
9.22
9.22
4,333,894
May 19, 2026
9.16
9.27
9.15
9.27
9.27
4,856,914
May 18, 2026
8.96
9.17
8.95
9.13
9.13
3,312,397
May 15, 2026
8.94
9.03
8.94
8.96
8.96
5,029,467
May 13, 2026
8.94
8.97
8.84
8.84
8.84
4,062,513
May 12, 2026
8.87
8.95
8.82
8.91
8.91
4,377,471
May 11, 2026
8.85
8.94
8.81
8.87
8.87
4,533,604
May 8, 2026
8.93
8.93
8.84
8.85
8.85
3,025,142
May 7, 2026
8.99
9.00
8.90
8.93
8.93
5,688,451
May 6, 2026
9.06
9.22
8.95
8.95
8.95
7,126,975
May 5, 2026
8.71
8.80
8.68
8.76
8.76
5,042,346
May 4, 2026
8.85
8.86
8.68
8.72
8.72
3,759,029
Apr 30, 2026
8.69
8.85
8.64
8.85
8.85
8,326,292
Apr 29, 2026
8.80
8.81
8.69
8.69
8.69
4,036,850
Apr 28, 2026
8.94
8.99
8.64
8.81
8.81
6,127,921
Apr 27, 2026
9.01
9.02
8.92
8.94
8.94
3,009,111
Apr 24, 2026
9.06
9.06
8.94
9.04
9.04
3,862,169
Apr 23, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
9.01
9.10
8.95
9.10
9.10
5,226,888
Apr 22, 2026
9.30
9.40
9.30
9.33
8.97
5,232,186
Apr 21, 2026
9.36
9.40
9.30
9.30
8.94
4,685,214
Apr 20, 2026
9.30
9.38
9.25
9.38
9.02
3,634,931
Apr 17, 2026
9.39
9.39
9.28
9.32
8.96
5,628,130
Apr 16, 2026
9.40
9.43
9.34
9.37
9.01
2,984,820
Apr 15, 2026
9.37
9.43
9.34
9.40
9.04
4,479,535
Apr 14, 2026
9.40
9.40
9.32
9.32
8.96
6,273,501
Apr 13, 2026
9.30
9.38
9.28
9.38
9.02
3,657,410
Apr 10, 2026
9.38
9.42
9.30
9.30
8.94
5,537,479
Apr 9, 2026
9.37
9.42
9.33
9.38
9.02
4,684,819
Apr 8, 2026
9.41
9.43
9.22
9.32
8.96
5,323,464
Apr 7, 2026
9.31
9.33
9.19
9.22
8.87
4,648,657
Apr 2, 2026
9.20
9.26
9.14
9.25
8.90
4,022,211
Apr 1, 2026
9.26
9.32
9.20
9.22
8.87
1,374,019
Mar 31, 2026
9.25
9.30
9.19
9.20
8.85
5,201,118
Mar 30, 2026
9.07
9.21
9.04
9.20
8.85
3,183,820
Mar 27, 2026
9.10
9.13
9.03
9.07
8.72
3,542,404
Mar 26, 2026
9.16
9.21
9.04
9.06
8.71
4,001,330
Mar 25, 2026
9.17
9.21
9.11
9.13
8.78
4,931,140
Mar 24, 2026
9.12
9.20
9.06
9.07
8.72
2,585,477
Mar 23, 2026
9.10
9.26
8.98
9.14
8.79
3,033,441
Mar 20, 2026
9.35
9.38
9.20
9.20
8.85
11,604,538
Mar 19, 2026
9.51
9.52
9.28
9.30
8.94
5,329,825
Mar 18, 2026
9.57
9.61
9.50
9.52
9.15
3,927,323
Mar 17, 2026
9.47
9.58
9.46
9.57
9.20
3,324,557
Mar 16, 2026
9.33
9.47
9.31
9.47
9.10
4,841,223
Mar 13, 2026
9.26
9.37
9.24
9.33
8.97
3,555,744
Mar 12, 2026
9.16
9.26
9.11
9.26
8.90
4,047,978
Mar 11, 2026
9.20
9.22
9.14
9.14
8.79
3,471,621
Mar 10, 2026
9.26
9.36
9.20
9.20
8.85
4,063,826
Mar 9, 2026
9.13
9.24
9.00
9.19
8.83
5,973,960
Mar 6, 2026
9.19
9.24
9.05
9.14
8.78
3,501,097
Mar 5, 2026
9.20
9.26
9.13
9.14
8.79
3,459,215
Mar 4, 2026
9.14
9.26
9.13
9.19
8.84
3,817,285
Mar 3, 2026
9.30
9.32
9.06
9.09
8.74
4,831,529
Mar 2, 2026
9.26
9.38
9.18
9.34
8.98
4,864,335
Feb 27, 2026
9.18
9.40
9.18
9.39
9.03
9,693,181
Feb 26, 2026
9.22
9.25
9.14
9.22
8.86
3,978,605
Feb 25, 2026
9.24
9.28
9.18
9.22
8.87
2,686,327
Feb 24, 2026
9.26
9.26
9.11
9.22
8.86
3,659,821
Feb 23, 2026
9.29
9.33
9.23
9.27
8.91
3,625,736
Feb 20, 2026
9.19
9.26
9.16
9.26
8.90
6,278,361
Feb 19, 2026
9.07
9.16
9.05
9.16
8.80
3,947,349
Feb 18, 2026
9.06
9.08
9.02
9.05
8.70
3,586,737
Feb 17, 2026
9.04
9.09
8.99
9.01
8.66
4,158,931
Feb 16, 2026
9.00
9.09
9.00
9.04
8.69
4,109,131
Feb 13, 2026
8.96
9.05
8.94
8.95
8.61
4,413,363
Feb 12, 2026
9.00
9.04
8.92
8.93
8.59
5,709,019
Feb 11, 2026
9.00
9.03
8.96
8.96
8.61
6,192,476
Feb 10, 2026
9.16
9.16
8.98
8.98
8.63
6,737,590
Feb 9, 2026
9.34
9.40
9.17
9.22
8.86
3,977,289
Feb 6, 2026
9.43
9.43
9.29
9.33
8.97
4,500,046
Feb 5, 2026
9.66
9.68
9.29
9.29
8.93
6,344,542
Feb 4, 2026
9.53
9.67
9.53
9.64
9.27
7,178,472
Feb 3, 2026
9.56
9.58
9.46
9.52
9.15
4,509,282
Feb 2, 2026
9.48
9.52
9.43
9.50
9.14
5,389,846
Jan 30, 2026
9.42
9.45
9.38
9.40
9.04
6,587,402
Jan 29, 2026
9.39
9.50
9.37
9.42
9.06
1,691,901
Jan 28, 2026
9.38
9.39
9.27
9.37
9.01
6,365,141
Jan 27, 2026
9.45
9.47
9.38
9.39
9.03
4,738,227
Jan 26, 2026
9.30
9.38
9.22
9.32
8.96
8,886,350
Jan 23, 2026
9.82
9.82
9.25
9.25
8.89
12,674,494
Jan 22, 2026
9.89
10.00
9.78
9.79
9.41
2,858,839
Jan 21, 2026
9.80
9.88
9.78
9.80
9.42
5,329,333
Jan 20, 2026
9.99
10.00
9.83
9.83
9.45
5,396,794
Jan 19, 2026
9.95
10.04
9.90
9.99
9.61
2,628,227
Jan 16, 2026
10.01
10.05
9.95
10.00
9.61
2,820,701
Jan 15, 2026
9.96
10.06
9.92
10.03
9.64
4,721,903
Jan 14, 2026
9.84
9.94
9.82
9.94
9.56
4,334,817
Jan 13, 2026
9.89
9.91
9.83
9.87
9.49
3,612,038
Jan 12, 2026
9.92
9.95
9.88
9.95
9.57
2,310,777
Jan 9, 2026
10.00
10.00
9.86
9.92
9.54
2,466,710
Jan 8, 2026
9.94
10.03
9.93
10.00
9.61
3,625,347
Jan 7, 2026
10.33
10.34
9.91
9.93
9.55
5,620,260
Jan 5, 2026
10.25
10.27
10.10
10.23
9.84
2,378,933
Jan 2, 2026
10.35
10.39
10.24
10.24
9.84
2,250,948
Dec 30, 2025
10.30
10.36
10.28
10.33
9.93
2,764,993
Dec 29, 2025
10.30
10.30
10.23
10.28
9.89
2,341,117
Dec 23, 2025
10.29
10.34
10.25
10.27
9.87
1,319,759
Dec 22, 2025
10.20
10.27
10.17
10.27
9.87
1,309,635
Dec 19, 2025
10.20
10.28
10.20
10.20
9.81
6,815,880
Dec 18, 2025
10.14
10.23
10.11
10.22
9.82
3,167,262
Dec 17, 2025
10.05
10.15
10.04
10.14
9.74
2,888,507
Dec 16, 2025
10.02
10.08
10.00
10.04
9.65
2,932,624
Dec 15, 2025
9.96
10.02
9.96
10.01
9.62
3,357,731
Dec 12, 2025
10.05
10.06
9.90
9.93
9.55
3,894,525
Dec 11, 2025
10.02
10.06
9.98
10.01
9.62
2,397,467
Dec 10, 2025
10.05
10.06
10.01
10.03
9.64
2,507,471
Dec 9, 2025
10.00
10.07
9.99
10.06
9.68
2,848,433
Dec 8, 2025
9.93
9.99
9.92
9.98
9.59
3,041,538
Dec 5, 2025
9.94
9.99
9.87
9.94
9.55
2,208,463
Dec 4, 2025
9.97
9.99
9.90
9.96
9.58
2,995,451
Dec 3, 2025
10.09
10.10
9.95
9.97
9.59
2,914,883
Dec 2, 2025
10.00
10.13
10.00
10.09
9.70
2,201,610
Dec 1, 2025
10.14
10.17
10.11
10.15
9.76
2,450,168
Nov 28, 2025
10.22
10.30
10.11
10.14
9.74
3,865,738
Nov 27, 2025
10.16
10.22
10.13
10.18
9.78
1,370,747
Nov 26, 2025
10.10
10.19
10.07
10.11
9.72
2,299,790
Nov 25, 2025
10.05
10.12
10.02
10.10
9.71
2,444,034
Nov 24, 2025
10.00
10.11
9.94
10.07
9.68
5,441,540
Nov 21, 2025
9.98
10.02
9.94
9.95
9.57
2,472,584
Nov 20, 2025
9.95
10.06
9.93
10.02
9.63
3,195,030
Nov 19, 2025
9.85
9.95
9.83
9.89
9.51
3,063,558
Nov 18, 2025
9.90
9.94
9.81
9.85
9.47
3,352,973
Nov 17, 2025
9.96
10.00
9.92
9.99
9.61
2,612,437
Nov 14, 2025
10.03
10.07
9.91
9.96
9.57
2,502,105
Nov 13, 2025
9.96
10.03
9.93
10.03
9.64
2,416,420
Nov 12, 2025
9.94
9.99
9.88
9.94
9.56
3,149,401
Nov 11, 2025
9.76
9.94
9.74
9.94
9.55
3,997,596
Nov 10, 2025
9.80
9.85
9.74
9.76
9.38
2,992,421
Nov 7, 2025
9.85
9.89
9.74
9.87
9.49
2,215,230
Nov 6, 2025
9.85
9.89
9.73
9.85
9.47
3,027,359
Nov 5, 2025
9.65
9.78
9.44
9.78
9.40
5,307,475
Nov 4, 2025
9.71
9.79
9.58
9.79
9.41
4,043,990
Nov 3, 2025
9.67
9.73
9.65
9.69
9.32
1,658,682
Oct 31, 2025
9.80
9.82
9.64
9.67
9.29
4,773,552
Oct 30, 2025
9.75
9.82
9.72
9.78
9.41
2,146,107
Oct 29, 2025
9.79
9.82
9.71
9.75
9.38
2,883,144
Oct 28, 2025
9.86
9.87
9.74
9.77
9.39
2,972,764
