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
2025-09-26 9.56 9.72 9.55 9.67 0.9M
2025-09-25 9.55 9.58 9.50 9.56 0.3M
2025-09-24 9.58 9.60 9.55 9.59 0.2M
2025-09-23 9.63 9.65 9.58 9.62 0.6M
2025-09-22 9.68 9.69 9.57 9.67 0.4M
2025-09-19 9.64 9.71 9.61 9.65 1.8M
2025-09-18 9.82 9.85 9.63 9.72 0.1M
2025-09-17 9.79 9.85 9.77 9.79 0.6M
2025-09-16 9.82 9.82 9.74 9.81 0.4M
2025-09-15 9.92 9.98 9.84 9.92 0.3M
2025-09-12 9.94 9.99 9.87 9.94 0.4M
2025-09-11 9.84 9.96 9.86 9.86 1.3M
2025-09-10 9.79 9.87 9.79 9.80 0.2M
2025-09-09 9.77 9.84 9.72 9.79 0.3M
2025-09-08 9.75 9.85 9.73 9.78 0.1M
2025-09-05 9.67 9.82 9.65 9.76 0.2M
2025-09-04 9.62 9.72 9.62 9.63 0.8M
2025-09-03 9.69 9.73 9.49 9.58 0.3M
2025-09-02 9.73 9.78 9.61 9.62 0.4M
2025-09-01 9.81 9.88 9.68 9.72 0.1M
2025-08-29 9.81 9.88 9.79 9.81 0.2M
2025-08-28 9.91 9.95 9.83 9.90 0.2M
2025-08-27 9.80 9.88 9.82 9.83 0.1M
2025-08-26 9.88 9.87 9.75 9.88 0.3M
2025-08-25 9.96 10.02 9.87 9.96 0.1M
2025-08-22 9.93 9.94 9.86 9.95 0.3M
2025-08-21 9.98 10.02 9.92 9.99 0.4M
2025-08-20 9.93 10.00 9.93 9.94 2.7M
2025-08-19 9.88 9.95 9.87 9.88 0.7M
2025-08-18 9.90 9.97 9.86 9.89 0.1M
2025-08-15 9.89 9.97 9.87 9.90 0.1M
2025-08-14 9.79 9.88 9.79 9.80 0.3M
2025-08-13 9.72 9.80 9.72 9.75 0.2M
2025-08-12 9.82 9.88 9.69 9.70 0.2M
2025-08-11 9.80 9.85 9.72 9.80 0.9M
2025-08-08 9.86 9.92 9.77 9.78 0.1M
2025-08-07 9.80 9.98 9.73 9.80 0.3M
2025-08-06 9.89 9.92 9.68 9.86 0.4M
2025-08-05 9.55 9.60 9.52 9.54 2.0M
2025-08-04 9.39 9.53 9.37 9.49 0.1M
2025-08-01 9.40 9.43 9.30 9.35 0.9M
2025-07-31 9.43 9.49 9.40 9.42 0.2M
2025-07-30 9.19 9.47 9.19 9.37 2.8M
2025-07-29 9.38 9.43 9.38 9.37 0.6M
2025-07-28 9.46 9.59 9.38 9.47 0.2M
2025-07-25 9.44 9.44 9.37 9.43 0.5M
2025-07-24 9.54 9.55 9.43 9.43 0.1M
2025-07-23 9.49 9.55 9.49 9.49 0.2M
2025-07-22 9.47 9.50 9.41 9.46 0.8M
2025-07-21 9.45 9.49 9.43 9.44 0.1M
2025-07-18 9.42 9.46 9.40 9.44 0.5M
2025-07-17 9.46 9.44 9.38 9.43 0.3M
2025-07-16 9.33 9.45 9.24 9.43 7.9M
2025-07-15 9.48 9.55 9.33 9.38 0.6M
2025-07-14 9.44 9.62 9.39 9.43 3.4M
2025-07-11 9.30 9.47 9.27 9.37 0.3M
2025-07-10 9.25 9.33 9.23 9.25 0.3M
2025-07-09 9.19 9.29 9.19 9.28 1.7M
2025-07-08 9.28 9.35 9.18 9.20 0.2M
2025-07-07 9.22 9.29 9.18 9.21 0.2M
2025-07-04 9.19 9.27 9.20 9.27 0.1M
2025-07-03 9.09 9.21 9.08 9.18 0.2M
2025-07-02 9.16 9.18 9.06 9.07 0.5M
2025-07-01 9.16 9.18 9.10 9.14 0.1M
2025-06-30 9.10 9.18 9.06 9.11 0.7M
2025-06-27 9.08 9.13 9.05 9.07 2.3M
2025-06-26 9.07 9.11 9.03 9.08 1.3M
2025-06-25 9.12 9.18 9.00 9.11 0.2M
2025-06-24 9.20 9.23 9.08 9.11 0.7M
2025-06-23 9.07 9.19 9.07 9.10 1.0M
2025-06-20 9.06 9.06 9.06 9.02 0.0M
2025-06-19 9.03 9.09 9.02 9.02 0.8M
2025-06-18 9.04 9.14 9.04 9.05 1.2M
2025-06-17 9.13 9.13 9.07 9.10 0.3M
2025-06-16 9.10 9.17 9.09 9.12 0.5M
2025-06-13 9.12 9.13 8.95 9.12 3.0M
2025-06-12 9.29 9.28 9.11 9.16 0.4M
2025-06-11 9.25 9.32 9.22 9.26 2.0M
2025-06-10 9.32 9.34 9.27 9.31 2.3M
2025-06-09 9.38 9.46 9.28 9.35 0.1M
2025-06-06 9.37 9.40 9.36 9.37 0.4M
2025-06-05 9.34 9.43 9.33 9.35 1.2M
2025-06-04 9.36 9.44 9.32 9.34 2.9M
2025-06-03 9.47 9.47 9.30 9.36 4.1M
2025-06-02 9.39 9.47 9.36 9.39 1.6M
2025-05-30 9.48 9.52 9.40 9.48 6.5M
2025-05-29 9.54 9.65 9.40 9.54 0.0M
2025-05-28 9.53 9.59 9.42 9.54 0.2M
2025-05-27 9.58 9.62 9.51 9.58 1.5M
2025-05-26 9.57 9.59 9.55 9.57 0.1M
2025-05-23 9.51 9.57 9.41 9.50 0.1M
2025-05-22 9.53 9.54 9.43 9.51 0.7M
2025-05-21 9.49 9.56 9.45 9.50 2.9M
2025-05-20 9.49 9.52 9.43 9.48 1.2M
2025-05-19 9.46 9.50 9.36 9.45 1.6M
2025-05-16 9.38 9.56 9.38 9.40 0.7M
2025-05-15 9.17 9.46 9.18 9.25 0.7M
2025-05-14 9.15 9.21 9.12 9.17 0.1M
2025-05-13 9.19 9.19 9.08 9.18 4.0M
2025-05-12 9.30 9.33 9.09 9.22 4.1M
2025-05-09 9.33 9.38 9.24 9.24 1.2M
2025-05-08 9.33 9.39 9.32 9.34 0.4M
2025-05-07 9.34 9.46 9.20 9.32 7.3M
2025-05-06 9.11 9.13 9.00 9.02 6.3M
2025-05-05 8.97 9.04 8.96 8.97 3.2M
2025-05-02 8.83 9.00 8.58 8.96 0.9M
2025-05-01 8.76 8.76 8.76 8.76 0.0M
2025-04-30 8.68 8.82 8.66 8.76 0.6M
2025-04-29 8.60 8.68 8.55 8.62 13.5M
2025-04-28 8.69 8.74 8.57 8.60 12.1M
2025-04-25 8.71 8.75 8.64 8.71 21.9M
2025-04-24 8.66 8.77 8.62 8.66 16.8M
2025-04-23 8.96 9.01 8.92 8.98 12.9M
2025-04-22 8.84 8.97 8.76 8.95 0.1M
2025-04-17 8.82 8.90 8.80 8.84 0.1M
2025-04-16 8.76 8.88 8.68 8.84 0.1M
2025-04-15 8.65 8.77 8.66 8.71 31.8M
2025-04-14 8.57 8.65 8.53 8.57 30.4M
2025-04-11 8.48 8.66 8.39 8.39 0.1M
2025-04-10 8.51 8.52 8.34 8.47 0.4M
2025-04-09 8.11 8.23 8.01 8.15 0.2M
2025-04-08 8.18 8.39 8.12 8.30 0.7M
2025-04-07 8.21 8.39 8.01 8.11 0.4M
2025-04-04 8.72 8.82 8.60 8.65 0.5M
2025-04-03 8.64 8.74 8.59 8.72 0.2M
2025-04-02 8.83 8.89 8.65 8.72 0.4M
2025-04-01 8.87 8.92 8.82 8.89 0.3M
2025-03-31 8.86 8.86 8.79 8.85 0.2M
2025-03-28 8.86 8.91 8.84 8.86 0.1M
2025-03-27 8.77 8.89 8.79 8.80 0.6M
2025-03-26 8.79 8.83 8.77 8.81 0.1M
2025-03-25 8.72 8.84 8.71 8.76 0.8M
2025-03-24 8.71 8.80 8.70 8.79 0.1M
2025-03-21 8.81 8.82 8.68 8.72 0.6M
2025-03-20 8.77 8.83 8.74 8.82 0.3M
2025-03-19 8.79 8.85 8.75 8.79 0.5M
2025-03-18 8.81 8.82 8.74 8.81 0.5M
2025-03-17 8.69 8.87 8.69 8.78 0.7M
2025-03-14 8.64 8.70 8.61 8.64 0.2M
2025-03-13 8.53 8.68 8.54 8.57 0.3M
2025-03-12 8.61 8.66 8.48 8.50 1.2M
2025-03-11 8.59 8.69 8.57 8.67 1.3M
2025-03-10 8.58 8.58 8.49 8.56 0.5M
2025-03-07 8.50 8.54 8.43 8.49 0.8M
2025-03-06 8.60 8.60 8.41 8.51 0.3M
2025-03-05 8.54 8.64 8.53 8.64 4.4M
2025-03-04 8.57 8.67 8.56 8.56 0.9M
2025-03-03 8.48 8.63 8.46 8.57 0.3M
2025-02-28 8.44 8.49 8.39 8.42 1.3M
2025-02-27 8.42 8.45 8.37 8.43 5.2M
2025-02-26 8.34 8.47 8.33 8.42 0.3M
2025-02-25 8.10 8.36 8.10 8.36 3.5M
2025-02-24 8.09 8.12 8.06 8.09 1.5M
2025-02-21 8.01 8.09 8.01 8.04 0.4M
2025-02-20 8.11 8.17 8.05 8.10 2.3M
2025-02-19 8.08 8.12 8.06 8.08 1.3M
2025-02-18 8.05 8.08 8.01 8.07 0.3M
2025-02-17 7.96 8.05 7.95 8.05 0.8M
2025-02-14 8.04 8.01 7.93 8.01 0.6M
2025-02-13 8.02 8.05 7.95 8.03 4.1M
2025-02-12 8.12 8.12 7.94 8.00 0.2M
2025-02-11 8.12 8.17 8.05 8.16 0.1M
2025-02-10 8.15 8.31 8.04 8.07 0.2M
2025-02-07 8.19 8.24 8.09 8.15 0.3M
2025-02-06 8.04 8.23 8.04 8.20 7.5M
2025-02-05 7.85 7.88 7.84 7.86 0.2M
2025-02-04 7.91 7.91 7.86 7.89 0.3M
2025-02-03 39.30 39.63 39.32 39.40 0.0M
2025-01-31 40.37 40.32 39.78 39.91 0.0M
2025-01-30 40.10 40.31 40.06 40.12 0.3M
2025-01-29 39.79 40.20 39.76 39.86 0.0M
2025-01-28 39.85 39.91 38.09 39.88 0.2M
2025-01-27 39.28 39.90 39.28 39.70 0.0M
2025-01-24 39.28 39.53 39.28 39.29 0.0M
2025-01-23 39.33 39.39 38.84 39.25 0.2M
2025-01-22 39.37 39.87 39.31 39.82 0.1M
2025-01-21 39.19 39.39 39.11 39.17 0.0M
2025-01-20 39.80 39.85 39.18 39.33 0.0M
2025-01-17 39.97 40.16 39.76 39.94 0.0M
2025-01-16 39.62 39.87 39.50 39.63 0.1M
2025-01-15 38.98 39.51 39.00 39.41 0.9M
2025-01-14 38.91 38.96 38.62 38.84 0.1M
2025-01-13 38.83 38.84 38.50 38.72 0.1M
2025-01-10 39.23 39.27 38.87 39.16 0.0M
2025-01-09 38.79 39.40 38.72 39.13 0.0M
2025-01-08 39.04 39.13 38.53 38.69 0.0M
2025-01-07 39.91 39.98 38.91 38.93 1.3M
2025-01-06 39.93 39.93 39.93 39.93 0.0M
2025-01-03 39.76 39.98 39.68 39.93 0.1M
2025-01-02 39.37 39.85 39.35 39.77 0.0M