Sampo Oyj A

SAMPO
🏛️ uk →
9.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 44.17 44.30 44.14 44.18 0.2M
2021-12-29 44.47 44.47 44.06 44.06 0.1M
2021-12-23 43.31 43.74 43.31 43.34 0.2M
2021-12-22 43.39 43.42 42.99 43.42 0.2M
2021-12-21 43.21 43.43 43.08 43.12 0.3M
2021-12-20 42.78 43.56 42.37 42.84 0.3M
2021-12-17 43.66 43.66 42.94 43.16 0.3M
2021-12-16 43.84 44.14 43.54 43.85 0.4M
2021-12-15 43.15 43.31 43.03 43.18 0.4M
2021-12-14 44.03 44.25 43.15 43.59 0.3M
2021-12-13 44.04 44.33 43.76 43.84 0.3M
2021-12-10 43.45 43.92 43.35 43.91 0.3M
2021-12-09 44.09 44.09 43.58 43.59 0.4M
2021-12-08 44.07 44.56 43.90 44.51 0.5M
2021-12-07 43.64 44.30 43.64 44.20 0.3M
2021-12-06 43.51 43.51 43.51 43.51 0.0M
2021-12-03 43.49 43.58 43.08 43.51 0.3M
2021-12-02 43.31 43.67 43.28 43.28 0.3M
2021-12-01 43.73 43.82 43.30 43.76 0.3M
2021-11-30 42.65 43.39 42.33 43.06 0.3M
2021-11-29 42.99 43.62 42.80 43.05 1.3M
2021-11-26 42.76 43.42 42.72 42.85 0.4M
2021-11-25 43.18 44.06 43.18 44.04 0.3M
2021-11-24 43.20 43.31 43.09 43.17 0.4M
2021-11-23 43.68 43.68 43.25 43.27 0.2M
2021-11-22 43.73 44.00 43.50 43.78 0.3M
2021-11-19 44.13 44.24 43.35 43.72 0.4M
2021-11-18 44.42 44.42 43.85 43.96 0.6M
2021-11-17 44.56 44.63 44.42 44.53 0.5M
2021-11-16 44.88 44.96 44.52 44.84 0.2M
2021-11-15 44.40 44.97 44.40 44.73 0.2M
2021-11-12 44.68 44.71 44.31 44.68 0.2M
2021-11-11 44.73 44.80 44.65 44.74 0.7M
2021-11-10 44.99 45.01 44.72 44.94 0.8M
2021-11-09 44.91 45.08 44.82 44.90 0.2M
2021-11-08 45.06 45.28 44.92 45.03 1.0M
2021-11-05 43.73 45.13 43.64 45.10 0.3M
2021-11-04 46.46 46.57 45.66 45.67 0.3M
2021-11-03 46.19 46.74 46.05 46.67 0.3M
2021-11-02 45.90 46.32 45.67 46.23 0.6M
2021-11-01 46.02 46.24 45.77 46.01 0.6M
2021-10-29 46.19 46.24 45.60 45.70 0.4M
2021-10-28 46.50 46.50 46.01 46.07 0.6M
2021-10-27 46.96 46.96 46.40 46.66 0.2M
2021-10-26 46.58 47.10 46.46 46.92 0.2M
2021-10-25 46.66 46.71 46.19 46.19 0.3M
2021-10-22 45.64 46.51 45.64 46.08 0.1M
2021-10-21 45.51 45.78 45.45 45.55 0.1M
2021-10-20 45.66 45.86 45.49 45.58 0.2M
2021-10-19 45.43 45.71 45.37 45.45 0.1M
2021-10-18 45.51 45.58 45.35 45.35 0.4M
2021-10-15 46.12 46.18 45.42 45.46 0.1M
2021-10-14 45.50 45.85 45.41 45.44 0.2M
2021-10-13 45.35 45.41 45.08 45.38 0.9M
2021-10-12 44.97 45.60 44.84 45.31 0.2M
2021-10-11 44.98 45.21 44.88 45.16 0.2M
2021-10-08 44.88 45.29 44.78 45.23 0.1M
2021-10-07 44.50 44.89 44.37 44.53 0.1M
2021-10-06 44.81 44.86 44.05 44.33 0.4M
2021-10-05 44.48 45.00 44.17 44.77 0.1M
2021-10-04 43.99 44.64 43.98 44.38 0.3M
2021-10-01 42.55 43.96 42.48 43.77 0.5M
2021-09-30 43.00 43.17 42.60 42.84 0.0M
2021-09-29 42.46 43.01 42.42 42.99 0.4M
2021-09-28 43.18 43.18 42.39 42.73 1.9M
2021-09-27 43.46 43.60 43.26 43.44 0.8M
2021-09-24 43.15 43.35 42.91 43.25 0.3M
2021-09-23 43.53 43.56 43.29 43.30 0.2M
2021-09-22 42.65 43.15 42.65 43.08 0.3M
2021-09-21 42.29 42.96 42.29 42.80 0.6M
2021-09-20 42.40 42.55 42.03 42.47 0.1M
2021-09-17 43.78 43.84 43.11 43.34 0.2M
2021-09-16 43.76 43.84 43.48 43.79 0.2M
2021-09-15 43.86 43.91 43.61 43.83 0.2M
2021-09-14 44.18 44.33 43.90 44.16 0.4M
2021-09-13 44.14 44.53 44.05 44.53 0.2M
2021-09-10 44.24 44.72 43.96 44.27 0.2M
2021-09-09 43.43 43.82 43.41 43.41 0.1M
2021-09-08 43.47 43.92 43.28 43.63 0.2M
2021-09-07 44.03 44.04 43.68 43.94 0.6M
2021-09-06 43.95 44.16 43.86 43.91 0.3M
2021-09-03 44.08 44.15 43.75 44.13 0.1M
2021-09-02 43.96 44.20 43.88 43.88 0.7M
2021-09-01 44.02 44.12 43.76 44.09 0.1M
2021-08-31 44.15 44.17 43.50 43.69 0.3M
2021-08-27 43.74 44.05 43.71 43.71 0.1M
2021-08-26 43.82 44.13 43.82 44.02 0.4M
2021-08-25 44.13 44.24 43.90 44.16 0.2M
2021-08-24 43.82 44.17 43.71 44.12 0.0M
2021-08-23 44.22 44.22 43.60 43.80 0.1M
2021-08-20 43.36 43.93 43.28 43.87 0.2M
2021-08-19 43.76 44.03 43.06 43.12 0.2M
2021-08-18 43.60 44.12 42.78 44.09 0.5M
2021-08-17 43.41 43.63 43.29 43.35 0.8M
2021-08-16 43.67 43.73 43.43 43.43 0.1M
2021-08-13 43.48 43.72 43.44 43.49 0.2M
2021-08-12 43.12 43.72 43.12 43.60 0.2M
2021-08-11 42.89 43.01 42.64 42.94 0.1M
2021-08-10 42.47 42.76 42.44 42.45 0.1M
2021-08-09 42.61 42.61 42.20 42.58 0.4M
2021-08-06 42.57 42.97 42.51 42.56 0.1M
2021-08-05 42.59 43.21 42.42 42.60 0.2M
2021-08-04 41.62 42.43 41.40 42.13 0.5M
2021-08-03 40.95 41.16 40.79 40.97 0.2M
2021-08-02 40.95 41.13 40.75 40.84 0.1M
2021-07-30 40.48 40.77 40.48 40.60 0.1M
2021-07-29 40.91 40.92 40.79 40.87 0.2M
2021-07-28 40.96 40.96 40.66 40.88 0.3M
2021-07-27 40.75 41.02 40.62 40.81 0.2M
2021-07-26 40.63 41.01 40.48 40.60 0.3M
2021-07-23 40.90 40.98 40.70 40.88 0.7M
2021-07-22 40.41 40.88 40.41 40.77 0.5M
2021-07-21 39.79 40.26 39.77 39.95 0.6M
2021-07-20 39.27 39.73 39.13 39.62 0.3M
2021-07-19 39.65 39.65 38.93 38.98 0.7M
2021-07-16 40.13 40.29 39.90 40.17 0.8M
2021-07-15 39.91 40.18 39.85 39.94 0.7M
2021-07-14 39.82 39.99 39.66 39.66 0.1M
2021-07-13 39.80 39.90 39.67 39.90 0.4M
2021-07-12 39.58 39.84 39.36 39.76 0.4M
2021-07-09 39.76 39.85 39.51 39.73 0.6M
2021-07-08 40.09 40.09 39.20 39.47 1.1M
2021-07-07 39.80 39.97 39.73 39.73 0.2M
2021-07-06 39.75 39.85 39.51 39.70 0.1M
2021-07-05 39.49 39.89 39.41 39.84 0.1M
2021-07-02 39.27 39.44 39.25 39.31 0.5M
2021-07-01 39.03 39.14 38.85 39.06 0.6M
2021-06-30 38.99 38.99 38.62 38.62 0.2M
2021-06-29 39.15 39.36 39.07 39.26 0.3M
2021-06-28 39.26 39.37 39.11 39.22 0.1M
2021-06-24 39.03 39.37 38.87 39.00 0.8M
2021-06-23 39.11 39.12 38.81 39.02 0.8M
2021-06-22 39.12 39.21 38.95 39.06 0.1M
2021-06-21 38.50 39.00 38.39 38.91 0.3M
2021-06-18 39.24 39.38 38.81 39.16 0.5M
2021-06-17 39.45 39.49 39.26 39.41 0.4M
2021-06-16 39.39 39.52 39.29 39.34 0.3M
2021-06-15 38.96 39.33 38.92 39.33 0.3M
2021-06-14 38.69 38.87 38.63 38.70 2.1M
2021-06-11 38.17 38.50 38.11 38.25 0.2M
2021-06-10 38.46 38.46 38.05 38.38 0.6M
2021-06-09 38.30 38.46 38.06 38.28 0.1M
2021-06-08 38.49 38.59 38.11 38.47 3.9M
2021-06-07 38.59 38.77 38.38 38.69 0.8M
2021-06-04 38.88 38.88 38.58 38.84 0.0M
2021-06-03 38.67 38.94 38.67 38.68 0.1M
2021-06-02 38.65 38.73 38.50 38.55 0.0M
2021-06-01 38.34 38.76 38.31 38.73 0.2M
2021-05-28 39.14 39.31 39.02 39.25 0.0M
2021-05-27 38.81 39.15 38.60 39.15 0.2M
2021-05-26 39.19 39.19 38.55 38.90 0.1M
2021-05-25 39.43 39.43 39.17 39.41 0.1M
2021-05-24 39.51 39.51 39.32 39.44 0.1M
2021-05-21 39.38 39.49 39.00 39.42 0.1M
2021-05-20 39.68 39.68 39.00 39.24 0.3M
2021-05-19 41.22 41.38 40.74 41.05 0.1M
2021-05-18 40.95 41.33 40.95 41.02 0.0M
2021-05-17 40.94 40.97 40.83 40.97 0.0M
2021-05-14 40.73 40.90 40.50 40.67 0.1M
2021-05-12 39.98 40.30 39.95 39.95 0.1M
2021-05-11 40.03 40.03 39.66 39.66 2.0M
2021-05-10 40.75 40.76 40.30 40.34 0.1M
2021-05-07 40.54 40.70 40.36 40.49 0.1M
2021-05-06 40.05 40.45 40.05 40.45 0.2M
2021-05-05 39.91 40.14 39.77 39.77 0.1M
2021-05-04 39.71 39.74 39.14 39.27 0.1M
2021-04-30 39.81 39.90 39.62 39.79 0.2M
2021-04-29 40.23 40.46 39.73 39.76 0.3M
2021-04-28 39.71 40.01 39.66 39.93 0.1M
2021-04-27 39.93 40.01 39.32 39.42 0.1M
2021-04-26 39.70 40.02 39.70 39.90 0.3M
2021-04-23 39.86 39.98 39.50 39.88 1.0M
2021-04-22 39.63 39.91 39.63 39.65 0.2M
2021-04-21 40.10 40.10 39.32 39.61 0.2M
2021-04-20 40.41 40.53 39.95 40.11 0.3M
2021-04-19 40.77 40.77 40.35 40.35 0.1M
2021-04-16 40.27 40.70 40.27 40.57 0.3M
2021-04-15 40.55 40.55 40.06 40.06 0.2M
2021-04-14 40.28 40.51 40.20 40.34 1.0M
2021-04-13 40.34 40.64 40.21 40.37 0.1M
2021-04-12 40.44 40.44 40.10 40.42 0.1M
2021-04-09 40.00 40.44 39.97 40.10 0.1M
2021-04-08 39.90 40.17 39.87 39.97 0.6M
2021-04-07 39.84 40.02 39.61 40.02 0.3M
2021-04-06 39.25 39.47 39.11 39.16 0.2M
2021-04-01 38.54 38.72 38.54 38.58 0.1M
2021-03-31 39.00 39.05 38.51 38.78 0.3M
2021-03-30 38.41 38.78 38.41 38.48 0.1M
2021-03-29 37.85 38.61 37.85 38.61 0.2M
2021-03-26 37.68 37.93 37.56 37.62 0.1M
2021-03-25 36.63 37.37 36.58 37.37 0.3M
2021-03-24 36.19 36.82 36.15 36.49 0.4M
2021-03-23 36.28 36.46 36.28 36.30 0.1M
2021-03-22 36.41 36.55 36.26 36.30 0.2M
2021-03-19 36.44 36.90 36.39 36.53 0.2M
2021-03-18 37.05 37.05 36.59 36.59 0.3M
2021-03-17 37.08 37.30 36.72 37.11 0.2M
2021-03-16 37.47 37.48 37.00 37.07 0.3M
2021-03-15 37.53 37.76 37.32 37.48 0.3M
2021-03-12 37.27 37.52 37.20 37.42 0.3M
2021-03-11 37.38 37.56 37.21 37.53 0.0M
2021-03-10 37.61 37.61 37.20 37.24 0.3M
2021-03-09 37.07 37.56 37.07 37.49 0.2M
2021-03-08 36.56 37.29 36.52 37.18 0.4M
2021-03-05 36.21 36.44 35.83 36.22 0.2M
2021-03-04 37.02 37.02 36.10 36.18 0.4M
2021-03-03 37.41 37.71 37.04 37.34 0.3M
2021-03-02 36.67 37.25 36.57 37.01 0.2M
2021-03-01 37.16 37.17 36.58 36.80 0.4M
2021-02-26 37.25 37.76 36.69 36.86 0.3M
2021-02-25 37.78 38.07 37.64 37.66 0.2M
2021-02-24 36.74 37.42 36.69 36.77 0.3M
2021-02-23 36.93 37.12 36.56 36.91 0.3M
2021-02-22 36.52 36.68 36.28 36.46 1.6M
2021-02-19 36.79 36.89 36.52 36.85 0.3M
2021-02-18 36.81 37.07 36.68 36.84 0.3M
2021-02-17 37.32 37.32 36.84 36.88 0.3M
2021-02-16 37.31 37.54 37.23 37.36 0.3M
2021-02-15 37.08 37.23 37.00 37.09 1.9M
2021-02-12 36.74 37.30 36.71 36.88 0.5M
2021-02-11 36.21 37.00 35.95 36.55 0.2M
2021-02-10 36.10 36.41 36.03 36.13 0.8M
2021-02-09 36.36 36.41 36.00 36.19 0.4M
2021-02-08 36.80 36.89 36.60 36.84 0.1M
2021-02-05 37.21 37.21 36.62 36.73 0.1M
2021-02-04 36.88 37.12 36.67 36.83 0.2M
2021-02-03 36.36 36.65 36.01 36.28 0.1M
2021-02-02 35.61 36.25 35.52 35.97 0.2M
2021-02-01 34.77 35.29 34.77 35.25 0.6M
2021-01-29 34.70 35.04 34.51 34.77 0.2M
2021-01-28 35.11 35.41 34.23 35.41 0.6M
2021-01-27 35.80 36.07 35.13 35.13 0.2M
2021-01-26 35.66 36.07 35.52 35.74 1.7M
2021-01-25 36.01 36.15 35.56 35.66 0.6M
2021-01-22 35.52 35.95 35.34 35.91 0.3M
2021-01-21 35.84 36.07 35.65 35.88 0.2M
2021-01-20 35.59 35.87 35.51 35.76 0.0M
2021-01-19 35.38 35.60 35.27 35.27 0.4M
2021-01-18 34.75 34.97 34.73 34.73 0.1M
2021-01-15 35.01 35.16 34.80 35.03 0.2M
2021-01-14 34.55 35.08 34.55 34.90 0.3M
2021-01-13 34.79 34.99 34.41 34.76 0.1M
2021-01-12 34.61 34.98 34.39 34.56 0.0M
2021-01-11 34.93 35.07 34.32 34.54 0.4M
2021-01-08 35.38 35.38 34.81 34.93 0.0M
2021-01-07 34.58 35.24 34.58 35.02 1.8M
2021-01-06 34.01 34.01 34.01 34.01 0.0M
2021-01-05 34.02 34.26 33.81 34.01 0.9M
2021-01-04 34.57 34.88 34.11 34.41 0.1M