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
2022-12-30 49.32 49.45 49.24 49.45 0.0M
2022-12-29 49.02 49.41 49.00 49.03 0.3M
2022-12-28 49.61 49.67 49.22 49.67 0.0M
2022-12-23 49.44 49.78 49.30 49.30 0.0M
2022-12-22 49.23 49.67 49.04 49.67 0.3M
2022-12-21 48.95 49.04 48.69 48.96 0.7M
2022-12-20 48.58 48.99 48.35 48.99 0.2M
2022-12-19 48.35 48.83 48.35 48.38 0.3M
2022-12-16 48.33 48.56 48.02 48.34 0.6M
2022-12-15 48.51 48.76 47.94 48.05 0.6M
2022-12-14 48.75 48.88 48.27 48.77 0.3M
2022-12-13 48.74 49.14 48.64 48.73 0.3M
2022-12-12 49.38 49.44 48.51 48.87 1.2M
2022-12-09 49.14 49.71 49.06 49.55 0.7M
2022-12-08 48.77 49.25 48.57 49.25 0.3M
2022-12-07 48.52 49.24 48.48 48.51 1.5M
2022-12-06 48.85 48.85 48.85 48.85 0.0M
2022-12-05 48.31 48.85 48.31 48.85 1.4M
2022-12-02 48.74 48.78 48.27 48.27 0.5M
2022-12-01 48.62 48.85 48.11 48.55 0.0M
2022-11-30 48.52 48.91 48.24 48.47 0.9M
2022-11-29 47.64 48.43 47.58 48.12 0.4M
2022-11-28 47.86 48.14 47.54 47.87 0.5M
2022-11-25 48.28 48.52 47.89 48.30 1.2M
2022-11-24 48.46 48.61 48.11 48.45 0.2M
2022-11-23 48.23 48.57 48.19 48.26 0.2M
2022-11-22 47.71 48.35 47.66 48.16 0.2M
2022-11-21 47.94 47.94 47.41 47.83 0.2M
2022-11-18 47.15 47.74 47.15 47.27 0.1M
2022-11-17 47.65 47.76 46.51 46.62 0.2M
2022-11-16 46.99 47.65 46.99 47.18 0.1M
2022-11-15 46.52 46.96 46.52 46.59 0.5M
2022-11-14 46.51 46.74 46.03 46.59 0.2M
2022-11-11 47.50 47.70 46.40 46.52 0.5M
2022-11-10 47.17 47.69 46.94 47.62 0.5M
2022-11-09 46.98 47.56 46.98 47.45 0.1M
2022-11-08 46.59 47.17 46.59 46.99 0.1M
2022-11-07 46.02 46.76 45.98 46.54 0.3M
2022-11-04 45.35 46.20 45.15 46.09 0.3M
2022-11-03 44.53 45.50 44.50 45.42 0.4M
2022-11-02 43.77 45.20 43.77 44.56 0.5M
2022-11-01 46.50 47.04 46.42 46.78 1.8M
2022-10-31 46.38 46.67 46.14 46.34 0.2M
2022-10-28 46.07 46.58 45.79 46.29 0.3M
2022-10-27 46.38 46.80 46.38 46.72 0.6M
2022-10-26 46.16 46.54 45.92 46.20 0.4M
2022-10-25 46.79 46.79 45.78 45.97 0.5M
2022-10-24 45.77 46.73 45.74 46.73 0.8M
2022-10-21 45.47 45.71 45.14 45.49 0.3M
2022-10-20 45.68 45.92 45.47 45.50 0.5M
2022-10-19 45.63 45.80 45.35 45.51 0.4M
2022-10-18 45.27 45.73 45.23 45.29 0.1M
2022-10-17 44.19 45.25 44.09 45.01 1.0M
2022-10-14 44.63 44.71 43.89 44.06 0.8M
2022-10-13 44.22 44.25 43.72 43.74 0.6M
2022-10-12 44.42 44.72 44.15 44.51 0.2M
2022-10-11 43.91 44.63 43.77 44.28 0.5M
2022-10-10 43.95 44.55 43.79 44.36 0.9M
2022-10-07 44.38 44.82 44.34 44.35 0.3M
2022-10-06 45.05 45.51 44.46 44.62 0.4M
2022-10-05 45.21 45.54 45.09 45.35 0.7M
2022-10-04 44.65 45.23 44.26 45.06 0.2M
2022-10-03 43.55 44.40 43.19 44.40 0.6M
2022-09-30 43.65 44.16 43.56 43.99 0.2M
2022-09-29 43.60 43.60 43.12 43.38 0.5M
2022-09-28 44.30 44.41 43.09 43.64 0.6M
2022-09-27 44.48 44.86 44.47 44.52 0.3M
2022-09-26 44.35 44.50 43.70 44.31 0.3M
2022-09-23 45.10 45.24 44.12 44.66 0.8M
2022-09-22 44.73 45.52 44.73 45.27 1.2M
2022-09-21 44.72 45.43 44.71 45.24 0.6M
2022-09-20 45.75 46.04 44.70 44.91 1.0M
2022-09-16 46.16 46.34 45.83 46.14 0.3M
2022-09-15 46.32 46.55 46.23 46.31 0.2M
2022-09-14 45.95 46.31 45.94 45.98 0.2M
2022-09-13 45.72 46.34 45.72 46.26 0.2M
2022-09-12 45.87 46.06 45.45 45.80 0.1M
2022-09-09 45.28 46.15 45.28 45.72 0.1M
2022-09-08 44.88 45.35 44.76 45.27 0.7M
2022-09-07 44.48 44.74 44.27 44.42 0.1M
2022-09-06 44.28 44.53 44.04 44.04 0.1M
2022-09-05 44.14 44.42 43.84 44.34 0.2M
2022-09-02 44.05 44.75 43.98 44.48 0.2M
2022-09-01 44.85 44.93 44.04 44.24 0.2M
2022-08-31 44.78 45.19 44.61 45.08 0.3M
2022-08-30 44.77 45.06 44.50 44.76 0.1M
2022-08-26 45.38 45.45 44.97 45.27 0.1M
2022-08-25 45.11 45.43 45.00 45.07 0.1M
2022-08-24 44.42 45.08 44.42 44.87 0.0M
2022-08-23 44.53 44.84 44.44 44.47 0.2M
2022-08-22 44.86 44.91 44.35 44.35 0.7M
2022-08-19 44.88 45.17 44.81 44.93 0.8M
2022-08-18 45.13 45.16 44.82 44.99 0.0M
2022-08-17 45.04 45.33 44.86 44.94 0.1M
2022-08-16 45.01 45.33 45.00 45.00 0.1M
2022-08-15 44.98 45.03 44.76 44.94 0.0M
2022-08-12 45.12 45.28 44.72 45.14 1.0M
2022-08-11 45.22 45.41 44.93 45.25 0.2M
2022-08-10 44.91 45.32 44.75 45.19 0.2M
2022-08-09 44.42 44.98 44.41 44.77 0.3M
2022-08-08 44.34 44.47 43.93 44.30 0.2M
2022-08-05 43.97 44.60 43.97 44.49 0.2M
2022-08-04 44.10 44.42 44.05 44.31 0.4M
2022-08-03 42.55 44.19 42.55 43.91 0.7M
2022-08-02 42.49 42.55 41.92 41.97 0.3M
2022-08-01 42.25 43.01 42.17 42.70 2.3M
2022-07-29 42.05 42.30 41.98 42.06 0.1M
2022-07-28 41.83 42.21 41.61 42.16 0.2M
2022-07-27 41.68 41.84 41.46 41.59 0.1M
2022-07-26 41.19 41.65 41.05 41.59 0.4M
2022-07-25 40.91 41.26 40.82 40.90 0.1M
2022-07-22 40.60 40.99 40.60 40.99 0.2M
2022-07-21 40.49 40.69 40.22 40.29 0.1M
2022-07-20 40.84 41.14 40.32 40.40 0.4M
2022-07-19 40.34 41.04 40.29 40.70 0.2M
2022-07-18 40.08 40.63 40.06 40.52 0.9M
2022-07-15 40.24 40.49 39.86 40.19 0.4M
2022-07-14 41.13 41.18 39.87 40.24 0.3M
2022-07-13 41.57 41.69 40.90 41.40 0.5M
2022-07-12 42.07 42.48 42.04 42.23 0.2M
2022-07-11 42.10 42.27 41.88 42.12 0.2M
2022-07-08 42.10 42.44 41.95 42.43 0.1M
2022-07-07 41.32 42.00 41.31 41.74 0.4M
2022-07-06 41.14 41.59 41.03 41.11 0.3M
2022-07-05 42.62 42.64 40.86 41.18 0.3M
2022-07-04 42.31 42.65 42.05 42.26 0.5M
2022-07-01 41.46 42.16 41.41 41.88 0.4M
2022-06-30 41.30 41.61 41.15 41.34 0.7M
2022-06-29 41.89 42.22 41.58 41.74 0.5M
2022-06-28 41.71 42.48 41.71 42.28 0.4M
2022-06-27 40.53 41.75 40.53 41.37 0.3M
2022-06-24 40.41 40.41 40.41 40.41 0.0M
2022-06-23 41.26 41.29 40.38 40.41 1.4M
2022-06-22 41.10 41.50 40.74 41.50 0.4M
2022-06-21 41.49 41.92 41.46 41.48 0.5M
2022-06-20 41.17 41.36 40.58 41.28 0.6M
2022-06-17 40.92 41.33 40.76 40.97 0.8M
2022-06-16 41.49 41.58 40.75 41.14 0.3M
2022-06-15 40.97 42.07 40.77 41.69 0.4M
2022-06-14 40.74 41.05 40.31 40.76 0.4M
2022-06-13 41.15 41.30 40.32 40.77 0.9M
2022-06-10 42.01 42.17 41.47 41.62 0.8M
2022-06-09 41.59 42.27 41.40 42.08 1.3M
2022-06-08 42.07 42.08 41.56 41.93 1.1M
2022-06-07 41.69 42.10 41.65 41.87 0.4M
2022-06-06 41.64 42.01 41.45 41.73 0.7M
2022-06-01 42.21 42.38 41.52 41.83 2.9M
2022-05-31 42.83 42.83 41.89 42.31 2.6M
2022-05-30 43.00 43.30 42.76 42.95 0.6M
2022-05-27 42.68 43.09 42.39 42.76 1.0M
2022-05-25 42.67 42.93 42.23 42.33 2.4M
2022-05-24 41.68 42.83 41.68 42.63 0.2M
2022-05-23 42.12 42.41 41.71 41.71 2.2M
2022-05-20 42.53 43.01 41.68 41.70 0.8M
2022-05-19 41.97 42.27 41.74 41.89 0.5M
2022-05-18 46.60 46.81 46.22 46.66 10.0M
2022-05-17 46.51 46.67 46.04 46.45 4.5M
2022-05-16 45.49 46.47 45.47 46.09 3.1M
2022-05-13 45.57 45.84 45.32 45.51 0.1M
2022-05-12 44.01 45.42 44.00 45.27 1.6M
2022-05-11 44.08 44.56 43.74 44.53 0.4M
2022-05-10 43.29 44.38 43.09 44.22 0.4M
2022-05-09 44.23 44.51 43.14 43.41 4.4M
2022-05-06 44.87 44.92 44.07 44.44 0.4M
2022-05-05 45.88 45.88 44.97 45.35 1.3M
2022-05-04 47.49 47.64 45.58 45.97 0.5M
2022-05-03 46.63 46.96 46.46 46.91 0.3M
2022-04-29 46.40 47.09 46.33 46.51 0.6M
2022-04-28 46.86 47.17 45.92 45.98 0.8M
2022-04-27 46.44 46.94 46.06 46.80 0.4M
2022-04-26 47.08 47.42 46.72 46.98 0.3M
2022-04-25 47.27 47.28 46.40 46.56 0.4M
2022-04-22 47.61 48.14 47.61 47.99 0.3M
2022-04-21 48.15 48.75 48.13 48.24 0.3M
2022-04-20 47.48 48.13 47.48 47.97 0.2M
2022-04-19 47.41 47.60 47.10 47.30 0.3M
2022-04-14 46.99 47.47 46.70 47.35 0.3M
2022-04-13 46.68 47.09 46.55 46.67 0.5M
2022-04-12 46.43 46.76 46.02 46.40 0.2M
2022-04-11 46.88 47.07 46.58 46.91 0.6M
2022-04-08 46.27 46.99 46.15 46.67 0.4M
2022-04-07 45.93 46.50 45.62 45.91 0.4M
2022-04-06 46.29 46.85 45.47 46.34 1.2M
2022-04-05 45.48 45.99 45.39 45.94 0.4M
2022-04-04 45.24 45.34 44.92 45.34 0.2M
2022-04-01 44.46 45.36 44.46 45.04 0.4M
2022-03-31 44.75 45.02 44.30 44.48 0.4M
2022-03-30 44.87 44.87 43.77 44.64 0.2M
2022-03-29 44.05 44.72 43.92 44.47 0.2M
2022-03-28 44.34 44.63 43.42 43.82 0.3M
2022-03-25 44.02 44.47 43.75 44.06 0.2M
2022-03-24 44.50 44.61 43.95 43.96 0.2M
2022-03-23 45.63 45.63 44.60 44.60 0.5M
2022-03-22 44.77 45.31 44.65 45.26 0.2M
2022-03-21 44.53 44.63 44.35 44.54 0.6M
2022-03-18 44.53 44.67 44.03 44.03 0.5M
2022-03-17 45.03 45.28 43.89 44.15 0.8M
2022-03-16 44.18 44.86 43.84 44.38 2.0M
2022-03-15 42.83 43.47 42.73 43.30 0.5M
2022-03-14 42.31 43.38 42.27 43.08 0.7M
2022-03-11 40.61 42.11 40.58 41.89 0.8M
2022-03-10 40.64 40.83 39.64 40.59 0.8M
2022-03-09 39.55 40.68 39.38 40.16 0.8M
2022-03-08 37.41 38.85 37.41 38.35 0.8M
2022-03-07 36.98 38.67 35.87 38.07 0.5M
2022-03-04 39.50 39.60 38.22 38.22 0.8M
2022-03-03 41.04 41.45 39.77 40.09 0.8M
2022-03-02 40.60 41.01 39.94 40.84 0.9M
2022-03-01 42.28 42.70 41.14 41.19 1.3M
2022-02-28 42.47 42.73 41.69 42.44 0.7M
2022-02-25 41.81 43.93 41.81 43.62 0.9M
2022-02-24 41.26 42.36 40.90 41.31 1.0M
2022-02-23 43.22 43.66 43.10 43.14 0.4M
2022-02-22 42.20 43.41 42.20 43.32 0.4M
2022-02-21 43.62 43.74 42.71 43.22 1.0M
2022-02-18 43.95 43.99 43.35 43.77 0.5M
2022-02-17 44.49 44.54 43.67 44.06 0.4M
2022-02-16 44.71 44.74 44.33 44.33 0.6M
2022-02-15 44.06 44.95 44.06 44.57 0.3M
2022-02-14 44.09 44.30 43.30 44.08 0.7M
2022-02-11 44.58 45.27 44.58 44.97 0.3M
2022-02-10 46.37 46.37 44.69 44.69 0.4M
2022-02-09 44.74 45.85 44.66 45.77 0.7M
2022-02-08 43.63 44.06 43.52 43.99 0.4M
2022-02-07 43.72 44.01 43.42 43.73 0.4M
2022-02-04 44.62 44.68 43.14 43.19 0.6M
2022-02-03 44.29 44.61 44.12 44.27 0.4M
2022-02-02 44.10 44.44 44.01 44.01 0.7M
2022-02-01 44.30 44.30 43.87 43.88 0.2M
2022-01-31 43.48 43.98 43.48 43.98 0.4M
2022-01-28 43.21 43.43 42.63 42.95 0.2M
2022-01-27 42.13 43.37 42.13 43.03 0.2M
2022-01-26 42.06 42.99 42.04 42.86 0.5M
2022-01-25 41.52 42.29 41.50 41.88 0.2M
2022-01-24 42.90 42.90 40.99 41.11 0.3M
2022-01-21 43.95 44.03 42.93 43.00 0.2M
2022-01-20 44.49 44.55 44.01 44.13 0.2M
2022-01-19 44.04 44.66 43.94 44.52 0.3M
2022-01-18 44.52 44.52 44.08 44.08 0.0M
2022-01-17 44.91 44.91 44.46 44.65 0.3M
2022-01-14 45.20 45.20 44.75 45.19 0.2M
2022-01-13 44.59 45.37 44.57 45.05 0.6M
2022-01-12 44.82 44.99 44.48 44.49 0.2M
2022-01-11 44.23 44.65 44.20 44.34 0.2M
2022-01-10 44.83 44.83 44.10 44.16 0.2M
2022-01-07 44.90 45.19 44.82 44.92 0.2M
2022-01-05 45.10 45.47 44.86 45.16 0.1M
2022-01-04 44.68 45.25 44.68 45.06 0.3M