Sampo plc DRC

SAMPOsdb
🏛️ sweden →
108.20
Last Update: 2025-09-30
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
2025-09-30 108.00 108.20 107.00 108.20 0.0M
2025-09-29 107.20 108.00 106.80 107.80 0.0M
2025-09-26 105.60 107.20 105.40 107.20 0.0M
2025-09-25 105.40 105.80 105.00 105.00 0.0M
2025-09-24 106.00 106.00 105.20 105.20 0.0M
2025-09-23 106.60 106.80 105.40 105.60 0.0M
2025-09-22 106.60 107.00 106.00 106.00 0.0M
2025-09-19 106.40 107.00 106.20 106.40 0.0M
2025-09-18 108.00 108.00 106.00 106.40 0.0M
2025-09-17 107.00 108.20 107.00 107.40 0.0M
2025-09-16 107.20 107.40 106.40 107.00 0.0M
2025-09-15 108.60 108.80 107.20 107.20 0.0M
2025-09-12 108.60 109.00 108.00 108.20 0.0M
2025-09-11 107.00 109.20 107.00 108.20 0.0M
2025-09-10 107.20 108.20 107.00 107.20 0.0M
2025-09-09 107.60 108.40 106.80 107.00 0.1M
2025-09-08 107.40 108.00 106.80 107.20 0.0M
2025-09-05 106.40 107.40 106.40 107.40 0.0M
2025-09-04 106.20 107.00 106.00 106.40 0.0M
2025-09-03 105.80 106.80 104.40 105.20 0.0M
2025-09-02 107.20 107.20 105.60 105.80 0.0M
2025-09-01 108.80 109.00 106.40 106.80 0.0M
2025-08-29 109.00 109.20 108.40 108.40 0.0M
2025-08-28 109.80 109.80 108.80 109.00 0.0M
2025-08-27 109.20 109.80 109.20 109.60 0.0M
2025-08-26 110.00 110.20 109.00 109.00 0.0M
2025-08-25 110.20 110.80 110.00 110.20 0.1M
2025-08-22 111.00 111.20 109.80 110.20 0.0M
2025-08-21 111.60 112.00 110.80 111.00 0.0M
2025-08-20 111.00 111.80 111.00 111.60 0.0M
2025-08-19 110.20 111.00 109.80 110.80 0.1M
2025-08-18 110.20 111.00 110.20 110.20 0.0M
2025-08-15 110.60 110.80 110.20 110.20 0.0M
2025-08-14 109.60 110.60 109.60 110.00 0.0M
2025-08-13 108.80 109.60 108.20 109.40 0.0M
2025-08-12 109.20 110.20 108.00 108.80 0.0M
2025-08-11 109.20 110.20 109.00 109.20 0.1M
2025-08-08 110.00 110.60 109.00 109.00 0.0M
2025-08-07 110.40 110.40 109.00 109.80 0.1M
2025-08-06 111.00 111.20 109.20 111.00 0.1M
2025-08-05 107.00 107.20 106.20 106.20 0.0M
2025-08-04 104.80 106.80 104.80 106.40 0.0M
2025-08-01 105.00 105.20 103.80 104.60 0.0M
2025-07-31 105.00 105.60 105.00 105.00 0.1M
2025-07-30 105.20 105.20 102.40 104.00 0.1M
2025-07-29 104.80 104.80 104.80 104.80 0.1M
2025-07-28 105.40 106.20 104.40 104.60 0.0M
2025-07-25 106.00 106.00 104.80 105.40 0.0M
2025-07-24 106.60 107.00 105.40 105.60 0.0M
2025-07-23 105.80 106.40 105.80 106.20 0.1M
2025-07-22 106.00 106.60 105.40 105.60 0.0M
2025-07-21 106.00 106.40 106.00 106.00 0.0M
2025-07-18 106.40 106.80 105.60 106.60 0.0M
2025-07-17 106.60 106.80 106.00 106.40 0.0M
2025-07-16 105.40 107.00 105.40 106.40 0.0M
2025-07-15 107.00 107.00 105.20 105.40 0.0M
2025-07-14 105.60 106.60 105.20 106.40 0.0M
2025-07-11 103.20 105.60 103.20 105.60 0.0M
2025-07-10 103.60 103.60 102.80 102.80 0.0M
2025-07-09 102.80 103.60 102.60 103.60 0.0M
2025-07-08 103.40 103.80 102.60 103.00 0.0M
2025-07-07 104.60 104.60 103.00 103.40 0.0M
2025-07-04 103.60 104.60 103.20 104.00 0.0M
2025-07-03 102.20 103.80 102.20 103.80 0.1M
2025-07-02 103.00 103.00 101.60 102.00 0.0M
2025-07-01 102.40 102.40 101.40 102.00 0.0M
2025-06-30 101.00 101.80 100.80 101.60 0.0M
2025-06-27 101.40 101.40 100.40 100.80 0.0M
2025-06-26 100.20 101.00 99.90 100.60 0.0M
2025-06-25 101.20 101.40 99.80 99.80 0.0M
2025-06-24 102.00 102.60 100.40 101.20 0.0M
2025-06-23 100.80 102.40 100.80 101.40 0.0M
2025-06-19 100.40 100.60 99.90 100.20 0.0M
2025-06-18 99.70 100.60 99.70 100.20 0.0M
2025-06-17 100.20 100.20 99.30 99.30 0.0M
2025-06-16 99.90 100.60 99.70 100.20 0.0M
2025-06-13 100.40 100.80 99.40 100.80 0.1M
2025-06-12 101.60 101.80 99.60 101.80 0.0M
2025-06-11 101.60 102.40 101.60 102.20 0.0M
2025-06-10 102.20 102.40 101.40 102.00 0.0M
2025-06-09 102.60 103.40 102.20 102.20 0.0M
2025-06-05 102.80 102.80 102.00 102.40 0.0M
2025-06-04 102.00 103.00 101.80 102.40 0.0M
2025-06-03 103.00 103.20 101.80 102.40 0.0M
2025-06-02 102.40 103.00 101.80 102.80 0.1M
2025-05-30 102.80 103.40 102.20 102.20 0.1M
2025-05-28 104.20 104.20 103.40 103.40 0.0M
2025-05-27 104.20 104.60 103.20 104.20 0.0M
2025-05-26 102.80 104.00 102.60 102.60 0.1M
2025-05-23 103.20 103.40 101.40 101.40 0.0M
2025-05-22 103.40 103.60 102.40 103.20 0.0M
2025-05-21 103.40 103.60 102.60 103.20 0.0M
2025-05-20 104.00 104.00 102.60 103.80 0.0M
2025-05-19 103.60 103.60 102.00 103.00 0.0M
2025-05-16 102.20 103.60 102.00 103.20 0.1M
2025-05-15 100.40 102.20 99.80 102.20 0.1M
2025-05-14 99.40 100.40 99.10 100.40 0.2M
2025-05-13 100.60 100.60 98.40 99.30 0.1M
2025-05-12 102.00 102.00 99.00 100.20 0.2M
2025-05-09 102.00 102.60 100.60 101.80 0.1M
2025-05-08 102.20 102.60 101.60 102.00 0.1M
2025-05-07 98.90 103.20 98.90 101.60 0.2M
2025-05-06 99.00 99.80 97.80 98.80 0.1M
2025-05-05 97.80 98.80 97.80 98.70 0.1M
2025-05-02 96.10 98.20 96.10 97.60 0.1M
2025-04-30 95.50 96.00 94.80 96.00 0.1M
2025-04-29 94.30 95.40 93.70 95.30 0.1M
2025-04-28 95.80 95.80 94.00 94.10 0.0M
2025-04-25 95.50 96.30 94.40 95.60 0.1M
2025-04-24 96.70 96.70 94.20 94.90 0.1M
2025-04-23 97.30 98.60 97.10 97.90 0.1M
2025-04-22 98.30 100.80 97.00 97.40 0.1M
2025-04-17 98.60 98.80 97.40 97.40 0.0M
2025-04-16 98.00 98.90 97.30 98.30 0.1M
2025-04-15 95.60 97.80 95.30 97.30 0.1M
2025-04-14 95.20 95.30 93.90 95.30 0.1M
2025-04-11 93.40 94.90 93.30 94.40 0.1M
2025-04-10 93.30 93.60 91.10 91.90 0.1M
2025-04-09 90.40 91.00 88.20 89.90 0.1M
2025-04-08 89.00 91.00 88.80 90.80 0.0M
2025-04-07 91.10 92.40 88.00 88.70 0.2M
2025-04-04 94.60 96.30 94.30 94.60 0.1M
2025-04-03 92.50 93.90 91.70 93.90 0.1M
2025-04-02 95.60 95.60 93.00 93.60 0.0M
2025-04-01 96.20 96.80 95.20 95.80 0.0M
2025-03-31 95.90 96.20 95.00 95.90 0.0M
2025-03-28 95.80 96.50 95.60 95.90 0.0M
2025-03-27 95.20 96.30 95.10 95.70 0.0M
2025-03-26 95.50 95.70 94.90 95.10 0.0M
2025-03-25 95.60 95.60 94.50 95.00 0.0M
2025-03-24 95.20 96.40 95.00 95.30 0.0M
2025-03-21 96.70 96.80 95.00 95.20 0.1M
2025-03-20 98.00 98.00 96.40 97.70 0.1M
2025-03-19 96.70 97.50 96.40 97.10 0.1M
2025-03-18 97.10 97.10 96.00 96.60 0.0M
2025-03-17 96.00 97.00 95.60 97.00 0.1M
2025-03-14 95.50 95.80 95.20 95.80 0.1M
2025-03-13 94.10 95.70 94.00 95.40 0.0M
2025-03-12 94.40 94.70 93.20 93.60 0.0M
2025-03-11 93.60 95.40 93.60 94.10 0.1M
2025-03-10 93.30 93.90 93.00 93.50 0.0M
2025-03-07 93.40 93.60 92.60 93.20 0.3M
2025-03-06 94.40 94.40 91.70 93.60 0.0M
2025-03-05 94.90 95.30 94.20 94.60 0.1M
2025-03-04 95.00 96.00 94.70 94.90 0.1M
2025-03-03 94.30 95.90 94.20 95.10 0.1M
2025-02-28 94.30 95.00 93.80 95.00 0.1M
2025-02-27 94.00 94.40 93.60 94.40 0.0M
2025-02-26 93.00 94.50 92.90 94.10 0.1M
2025-02-25 90.70 93.30 90.20 92.90 0.1M
2025-02-24 89.70 90.60 89.70 90.40 0.1M
2025-02-21 90.00 90.30 89.30 89.50 0.3M
2025-02-20 90.50 91.30 90.00 90.10 0.3M
2025-02-19 90.50 91.00 90.10 90.30 0.3M
2025-02-18 90.40 90.50 89.80 90.40 0.0M
2025-02-17 89.50 90.40 89.20 90.40 0.2M
2025-02-14 90.00 90.00 89.10 89.40 0.1M
2025-02-13 90.20 90.70 89.60 90.40 0.1M
2025-02-12 92.00 92.00 89.80 90.10 0.1M
2025-02-11 90.80 92.00 90.60 91.00 0.2M
2025-02-10 92.30 92.40 90.50 90.50 0.2M
2025-02-07 92.60 93.40 91.30 92.80 0.1M
2025-02-06 90.00 93.20 90.00 91.90 0.2M
2025-02-05 89.60 89.70 89.10 89.30 0.1M
2025-02-04 90.50 90.50 89.60 89.70 0.1M
2025-02-03 456.50 456.50 452.50 454.50 0.0M
2025-01-31 462.50 463.00 457.00 459.00 0.0M
2025-01-30 460.50 462.50 459.00 462.00 0.0M
2025-01-29 455.00 461.00 455.00 460.00 0.0M
2025-01-28 458.00 458.50 452.50 452.50 0.0M
2025-01-27 451.00 459.50 451.00 458.00 0.0M
2025-01-24 448.50 453.00 448.50 450.00 0.0M
2025-01-23 455.00 455.00 445.00 449.00 0.1M
2025-01-22 450.00 457.00 450.00 453.00 0.0M
2025-01-21 450.00 452.50 449.00 450.00 0.1M
2025-01-20 459.50 459.50 449.00 449.00 0.0M
2025-01-17 459.00 462.00 457.00 460.00 0.0M
2025-01-16 455.00 457.50 453.50 457.00 0.0M
2025-01-15 448.50 453.50 448.50 453.00 0.0M
2025-01-14 447.00 448.50 444.00 448.50 0.0M
2025-01-13 447.00 447.50 443.00 446.00 0.0M
2025-01-10 451.00 451.50 447.00 447.50 0.0M
2025-01-09 449.50 453.00 445.00 453.00 0.0M
2025-01-08 449.50 451.00 443.50 448.00 0.0M
2025-01-07 459.50 459.50 447.00 450.00 0.0M
2025-01-03 455.50 458.50 455.00 456.50 0.0M
2025-01-02 450.00 456.00 450.00 454.50 0.0M