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
2024-12-31 38.99 38.99 38.99 38.99 0.0M
2024-12-30 39.05 39.38 39.00 38.99 0.1M
2024-12-27 38.87 39.13 38.69 38.82 0.0M
2024-12-24 38.95 38.95 38.95 38.95 0.0M
2024-12-23 38.99 39.05 38.77 38.95 0.8M
2024-12-20 38.80 39.11 38.39 38.74 0.1M
2024-12-19 38.76 38.88 38.66 38.70 0.8M
2024-12-18 39.18 39.41 38.90 39.18 0.3M
2024-12-17 39.47 39.40 39.16 39.41 0.1M
2024-12-16 39.41 39.76 39.43 39.44 0.0M
2024-12-13 39.47 39.58 39.20 39.42 0.8M
2024-12-12 39.64 39.70 39.30 39.68 0.1M
2024-12-11 39.65 39.73 39.27 39.64 1.1M
2024-12-10 40.35 40.40 39.72 39.92 0.2M
2024-12-09 41.30 41.30 40.30 40.36 0.1M
2024-12-06 41.19 41.19 41.19 41.19 0.0M
2024-12-05 41.19 41.59 41.20 41.19 0.1M
2024-12-04 41.14 41.33 41.01 41.15 0.6M
2024-12-03 41.00 41.17 40.63 41.07 0.2M
2024-12-02 40.47 40.83 40.51 40.50 0.0M
2024-11-29 40.64 40.66 40.33 40.62 0.1M
2024-11-28 40.33 40.70 40.35 40.34 0.0M
2024-11-27 40.14 40.35 39.95 40.20 0.0M
2024-11-26 39.85 40.34 39.88 39.95 0.0M
2024-11-25 39.99 40.15 39.85 40.09 0.1M
2024-11-22 39.79 40.00 39.54 39.73 0.9M
2024-11-21 39.86 39.90 39.53 39.77 0.0M
2024-11-20 39.94 40.13 39.75 39.89 0.0M
2024-11-19 40.23 40.33 39.55 39.52 0.0M
2024-11-18 40.02 40.25 39.91 40.08 0.1M
2024-11-15 40.03 40.21 39.88 39.89 0.4M
2024-11-14 39.85 40.12 39.74 39.85 0.0M
2024-11-13 39.75 39.95 39.63 39.84 0.3M
2024-11-12 40.00 40.02 39.72 39.84 0.1M
2024-11-11 40.17 40.40 40.11 40.05 0.3M
2024-11-08 40.25 40.37 40.00 40.14 0.4M
2024-11-07 41.03 41.06 40.11 40.11 0.0M
2024-11-06 40.90 42.27 40.91 41.38 0.3M
2024-11-05 41.18 41.24 41.00 41.15 0.0M
2024-11-04 41.29 41.58 41.21 41.44 0.0M
2024-11-01 40.76 41.49 40.81 41.36 0.0M
2024-10-31 41.07 41.11 40.49 40.71 0.0M
2024-10-30 41.16 41.39 41.15 41.26 0.4M
2024-10-29 41.18 41.63 41.15 41.40 0.0M
2024-10-28 40.77 41.15 40.60 41.05 0.0M
2024-10-25 40.34 40.84 40.36 40.58 0.0M
2024-10-24 40.25 40.48 40.25 40.32 0.3M
2024-10-23 40.71 40.86 40.23 40.37 0.0M
2024-10-22 41.53 41.54 40.70 40.94 0.2M
2024-10-21 41.84 41.93 41.44 41.84 0.0M
2024-10-18 41.66 41.95 41.59 41.64 0.0M
2024-10-17 41.60 41.91 41.59 41.60 0.1M
2024-10-16 41.87 41.99 41.42 41.85 0.2M
2024-10-15 41.43 41.90 41.45 41.86 0.0M
2024-10-14 41.20 41.50 41.21 41.29 0.0M
2024-10-11 40.81 41.19 40.85 40.90 0.0M
2024-10-10 40.71 40.97 40.72 40.83 0.5M
2024-10-09 40.59 40.81 40.60 40.61 0.6M
2024-10-08 40.69 40.81 40.45 40.76 0.5M
2024-10-07 41.47 41.50 40.75 41.04 0.0M
2024-10-04 41.36 41.53 41.14 41.33 0.1M
2024-10-03 41.92 41.96 41.34 41.48 1.2M
2024-10-02 41.88 42.05 41.77 42.01 0.0M
2024-10-01 41.97 42.07 41.73 41.97 1.3M
2024-09-30 42.09 42.24 41.75 42.09 2.8M
2024-09-27 42.03 42.35 41.89 42.08 0.2M
2024-09-26 41.81 42.16 41.72 41.75 0.1M
2024-09-25 41.47 41.91 41.39 41.53 0.3M
2024-09-24 41.50 41.58 41.25 41.49 0.2M
2024-09-23 41.14 41.51 40.97 41.29 0.0M
2024-09-20 41.81 41.88 40.66 40.92 0.3M
2024-09-19 41.48 41.95 41.48 41.54 0.1M
2024-09-18 41.72 41.93 40.85 41.25 0.3M
2024-09-17 41.99 42.31 41.97 41.99 0.2M
2024-09-16 41.39 42.00 41.36 41.89 0.0M
2024-09-13 41.40 41.70 41.36 41.43 2.1M
2024-09-12 40.88 41.52 40.85 41.30 0.2M
2024-09-11 40.94 41.26 40.44 40.49 0.0M
2024-09-10 40.91 41.25 40.80 40.91 0.1M
2024-09-09 40.58 41.10 40.41 40.98 0.2M
2024-09-06 40.81 41.12 40.50 40.76 0.2M
2024-09-05 40.74 41.27 40.69 41.05 0.2M
2024-09-04 40.54 40.83 40.35 40.49 1.7M
2024-09-03 40.89 41.12 40.76 40.93 0.4M
2024-09-02 40.40 40.98 40.40 40.81 0.3M
2024-08-30 40.27 40.42 40.14 40.16 0.4M
2024-08-29 40.47 40.58 40.17 40.50 1.2M
2024-08-28 40.32 40.59 40.35 40.32 0.1M
2024-08-27 40.30 40.45 40.22 40.30 0.3M
2024-08-26 40.32 40.42 40.24 40.32 0.0M
2024-08-23 40.32 40.54 40.18 40.34 0.6M
2024-08-22 40.56 40.66 40.23 40.58 1.0M
2024-08-21 40.72 40.87 40.63 40.73 3.0M
2024-08-20 41.01 41.14 40.70 41.04 0.2M
2024-08-19 40.95 41.14 40.85 40.91 0.1M
2024-08-16 40.83 40.97 40.68 40.83 0.1M
2024-08-15 40.51 40.87 40.53 40.58 1.5M
2024-08-14 40.57 40.65 40.34 40.52 0.4M
2024-08-13 40.47 40.58 40.36 40.44 0.8M
2024-08-12 40.16 40.58 40.27 40.57 0.1M
2024-08-09 40.32 40.43 40.14 40.26 0.1M
2024-08-08 39.88 40.28 39.55 39.88 0.2M
2024-08-07 39.16 40.08 38.74 40.08 0.2M
2024-08-06 38.55 38.89 38.35 38.40 0.1M
2024-08-05 38.93 38.99 38.32 38.66 0.4M
2024-08-02 40.00 40.01 39.58 39.72 0.2M
2024-08-01 40.36 40.50 40.06 40.24 0.2M
2024-07-31 41.08 41.05 40.47 40.94 0.1M
2024-07-30 40.31 40.96 40.41 40.93 0.4M
2024-07-29 40.00 40.55 40.08 40.16 0.3M
2024-07-26 39.63 40.03 39.63 39.71 0.1M
2024-07-25 39.43 39.69 39.20 39.40 0.0M
2024-07-24 39.71 39.64 39.25 39.49 0.4M
2024-07-23 39.84 40.00 39.80 39.99 0.1M
2024-07-22 39.36 39.88 39.37 39.74 0.2M
2024-07-19 39.58 39.65 39.29 39.58 0.5M
2024-07-18 39.76 39.63 39.30 39.47 1.3M
2024-07-17 39.39 39.67 39.16 39.60 1.4M
2024-07-16 39.84 39.70 39.43 39.76 0.4M
2024-07-15 40.02 40.26 39.91 39.98 0.6M
2024-07-12 39.73 40.05 39.67 39.75 0.1M
2024-07-11 39.48 39.89 39.52 39.65 0.4M
2024-07-10 39.48 39.43 39.12 39.16 0.7M
2024-07-09 39.11 39.67 39.07 39.14 0.0M
2024-07-08 39.64 39.85 39.59 39.71 0.0M
2024-07-05 39.60 39.94 39.60 39.82 0.1M
2024-07-04 39.94 39.98 39.82 39.83 0.1M
2024-07-03 39.72 39.70 39.42 39.48 0.5M
2024-07-02 39.55 40.01 39.46 39.75 0.0M
2024-07-01 40.12 40.30 40.00 40.20 1.9M
2024-06-28 40.08 40.12 39.84 39.96 0.5M
2024-06-27 39.84 39.80 39.54 39.65 0.1M
2024-06-26 39.52 40.08 39.39 39.73 0.1M
2024-06-25 40.30 40.61 40.03 40.38 0.2M
2024-06-24 40.34 40.31 39.77 40.22 0.3M
2024-06-23 39.78 39.77 39.77 39.77 0.0M
2024-06-21 39.73 39.77 39.77 39.77 0.0M
2024-06-20 39.73 40.03 39.67 39.77 0.3M
2024-06-19 39.67 39.64 38.74 39.37 0.4M
2024-06-18 38.97 38.89 38.48 38.83 0.2M
2024-06-17 38.78 38.85 37.88 38.83 1.0M
2024-06-14 38.46 39.72 39.09 39.27 0.0M
2024-06-13 39.64 39.85 39.36 39.42 0.3M
2024-06-12 39.87 39.98 39.55 39.66 0.4M
2024-06-11 39.56 39.93 39.41 39.51 0.0M
2024-06-10 39.95 40.40 39.81 39.83 0.0M
2024-06-07 40.35 40.45 40.19 40.38 0.0M
2024-06-06 40.35 40.34 40.04 40.21 0.2M
2024-06-05 40.34 40.43 40.14 40.16 0.0M
2024-06-04 40.04 39.94 39.58 39.78 0.8M
2024-06-03 39.86 40.32 39.56 39.79 0.0M
2024-05-31 39.49 40.25 39.95 39.96 0.7M
2024-05-30 39.94 40.33 39.88 39.97 0.0M
2024-05-29 40.31 40.58 40.34 40.48 0.0M
2024-05-28 40.40 40.98 40.43 40.45 0.1M
2024-05-27 40.89 40.93 40.72 40.80 0.5M
2024-05-24 40.40 40.83 40.39 40.79 0.0M
2024-05-23 40.36 40.79 40.40 40.78 0.0M
2024-05-22 40.76 40.91 40.51 40.70 0.0M
2024-05-21 40.76 40.74 40.20 40.68 0.5M
2024-05-20 40.22 40.56 40.31 40.55 0.0M
2024-05-17 40.54 40.59 40.31 40.46 3.2M
2024-05-16 40.45 40.60 40.19 40.60 0.0M
2024-05-15 40.10 40.14 39.66 39.77 0.1M
2024-05-14 39.56 39.63 39.34 39.63 0.0M
2024-05-13 39.69 40.00 39.53 39.92 0.3M
2024-05-10 39.75 39.39 38.73 39.18 3.0M
2024-05-09 38.77 38.62 38.62 38.62 0.0M
2024-05-08 37.97 38.65 37.97 38.62 2.5M
2024-05-07 37.71 38.51 37.70 37.98 0.9M
2024-05-06 38.43 38.27 37.75 38.24 0.0M
2024-05-03 37.51 38.00 37.51 37.78 0.0M
2024-05-02 37.77 37.91 37.38 37.76 0.0M
2024-05-01 37.87 37.92 37.91 37.91 0.0M
2024-04-30 38.43 38.43 37.75 37.91 0.0M
2024-04-29 38.40 38.62 38.19 38.59 0.3M
2024-04-26 38.09 38.42 38.01 38.26 0.0M
2024-04-25 38.05 40.42 39.48 39.73 10.0M
2024-04-24 40.41 40.70 40.33 40.63 0.2M
2024-04-23 40.71 40.77 40.27 40.77 1.0M
2024-04-22 40.40 40.33 39.80 39.94 8.5M
2024-04-19 39.90 39.76 39.27 39.49 0.0M
2024-04-18 39.48 39.73 39.49 39.64 3.2M
2024-04-17 39.65 40.14 39.21 39.78 2.5M
2024-04-16 39.45 39.91 39.33 39.56 0.0M
2024-04-15 39.57 39.73 39.37 39.45 0.3M
2024-04-12 39.51 39.67 39.20 39.28 0.0M
2024-04-11 39.46 39.77 39.19 39.68 2.5M
2024-04-10 39.33 39.70 39.19 39.48 0.0M
2024-04-09 39.60 39.98 39.52 39.70 0.7M
2024-04-08 39.69 39.92 39.62 39.87 0.1M
2024-04-05 39.90 39.93 39.09 39.87 1.2M
2024-04-04 39.07 39.65 39.13 39.50 0.0M
2024-04-03 39.54 39.70 39.34 39.59 0.1M
2024-04-02 39.48 39.74 39.41 39.51 0.1M
2024-03-28 39.47 40.21 39.41 39.76 0.2M
2024-03-27 40.11 40.64 40.20 40.52 0.0M
2024-03-26 40.37 40.60 40.24 40.24 0.0M
2024-03-25 40.50 40.54 39.84 40.16 1.1M
2024-03-22 40.18 40.41 40.15 40.41 0.0M
2024-03-21 40.42 40.41 40.05 40.38 0.1M
2024-03-20 40.40 40.47 40.25 40.38 0.0M
2024-03-19 40.41 40.87 40.25 40.24 0.1M
2024-03-18 40.66 40.83 40.34 40.41 0.2M
2024-03-15 40.99 41.05 40.62 40.65 0.1M
2024-03-14 40.66 40.72 40.31 40.39 1.3M
2024-03-13 40.44 40.67 40.25 40.67 0.1M
2024-03-12 40.22 40.36 39.91 40.13 0.0M
2024-03-11 40.14 40.25 39.89 39.89 1.2M
2024-03-08 39.88 39.96 39.49 39.73 0.3M
2024-03-07 39.59 40.64 39.73 39.73 0.1M
2024-03-06 40.60 41.30 39.80 40.48 0.2M
2024-03-05 41.37 41.57 41.09 41.47 0.1M
2024-03-04 40.94 41.34 40.98 41.28 0.1M
2024-03-01 41.28 41.51 41.30 41.39 0.9M
2024-02-29 41.37 41.38 40.87 41.38 1.0M
2024-02-28 40.94 41.35 40.93 41.15 0.5M
2024-02-27 41.12 41.36 40.99 41.36 0.2M
2024-02-26 41.29 41.56 40.98 41.14 0.1M
2024-02-23 41.17 41.38 40.75 40.97 0.2M
2024-02-22 41.39 41.80 41.33 41.75 0.0M
2024-02-21 41.46 41.64 41.44 41.45 0.1M
2024-02-20 41.45 41.51 41.25 41.26 0.1M
2024-02-19 41.24 41.53 41.06 41.06 0.1M
2024-02-16 41.48 41.47 40.94 41.06 0.1M
2024-02-15 40.88 40.93 40.53 40.53 0.1M
2024-02-14 40.55 40.62 40.07 40.20 0.1M
2024-02-13 40.61 40.71 40.01 40.47 0.2M
2024-02-12 40.06 40.14 39.71 40.01 0.1M
2024-02-09 39.93 40.01 39.57 39.57 0.4M
2024-02-08 39.56 39.77 38.97 39.57 0.6M
2024-02-07 38.97 39.10 38.77 38.90 0.0M
2024-02-06 38.89 39.02 38.70 39.02 0.3M
2024-02-05 38.93 38.97 38.55 38.86 0.2M
2024-02-02 38.86 38.92 38.66 38.66 0.3M
2024-02-01 38.77 38.95 38.59 38.64 0.1M
2024-01-31 38.58 38.95 38.76 38.92 0.1M
2024-01-30 38.71 38.78 38.33 38.48 0.1M
2024-01-29 38.41 38.64 38.25 38.32 0.1M
2024-01-26 38.41 38.83 38.36 38.47 0.8M
2024-01-25 38.42 38.45 38.21 38.32 0.1M
2024-01-24 38.38 38.41 38.15 38.41 0.2M
2024-01-23 38.15 38.52 38.22 38.52 0.1M
2024-01-22 38.70 38.74 38.38 38.39 0.1M
2024-01-19 38.27 38.67 38.18 38.24 0.0M
2024-01-18 38.62 38.56 38.36 38.39 0.2M
2024-01-17 38.53 38.62 38.09 38.40 0.1M
2024-01-16 38.57 38.85 38.46 38.53 0.1M
2024-01-15 38.68 39.02 38.79 38.88 0.1M
2024-01-12 38.82 38.89 38.69 38.69 0.0M
2024-01-11 38.69 39.35 38.59 38.88 0.0M
2024-01-10 39.31 39.41 39.13 39.41 0.0M
2024-01-09 39.41 39.70 39.21 39.28 0.0M
2024-01-08 39.84 39.84 39.48 39.76 0.5M
2024-01-05 39.74 39.75 39.58 39.66 0.1M
2024-01-04 39.77 40.12 39.77 39.84 0.0M
2024-01-03 40.05 40.23 39.65 39.95 0.2M
2024-01-02 39.91 40.10 39.85 40.10 0.1M