Sampo Oyj ADR (OP: SAXPY )

25.01 USD +0.23 (+0.93%)
Official Closing Price Updated: 3:59 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 25.70 25.86 25.68 25.78 22,553 -0.18(-0.69%)
Aug 30, 2021 25.88 25.99 25.87 25.96 25,724 +0.04(+0.15%)
Aug 27, 2021 25.83 25.98 25.83 25.92 22,959 +0.20(+0.76%)
Aug 26, 2021 25.77 25.83 25.70 25.73 14,299 -0.24(-0.94%)
Aug 25, 2021 25.77 25.98 25.75 25.97 12,767 +0.02(+0.08%)
Aug 24, 2021 25.82 25.95 25.82 25.95 59,409 +0.28(+1.09%)
Aug 23, 2021 25.53 25.67 25.50 25.67 59,384 -0.06(-0.23%)
Aug 20, 2021 25.36 25.75 25.36 25.73 32,133 +0.42(+1.66%)
Aug 19, 2021 25.22 25.59 25.22 25.31 15,980 -0.31(-1.21%)
Aug 18, 2021 25.68 25.89 25.62 25.62 26,802 +0.11(+0.43%)
Aug 17, 2021 25.37 25.63 25.37 25.51 22,128 -0.16(-0.62%)
Aug 16, 2021 25.56 25.73 25.56 25.67 19,409 -0.03(-0.12%)
Aug 13, 2021 25.62 25.77 25.62 25.70 14,008 +0.13(+0.51%)
Aug 12, 2021 25.42 25.58 25.40 25.57 17,389 +0.32(+1.27%)
Aug 11, 2021 25.10 25.29 25.05 25.25 9,388 +0.23(+0.92%)
Aug 10, 2021 24.96 25.08 24.95 25.02 22,034 +0.16(+0.64%)
Aug 09, 2021 24.86 25.01 24.86 24.86 11,398 -0.09(-0.38%)
Aug 06, 2021 25.12 25.30 24.93 24.95 15,524 -0.22(-0.85%)
Aug 05, 2021 25.25 25.38 25.08 25.17 21,093 +0.21(+0.84%)
Aug 04, 2021 24.93 25.09 24.82 24.96 23,790 +0.55(+2.27%)
Aug 03, 2021 24.19 24.68 24.16 24.41 25,200 +0.31(+1.27%)
Aug 02, 2021 24.30 24.34 24.07 24.10 15,989 +0.05(+0.23%)
Jul 30, 2021 24.14 24.29 23.99 24.05 24,999 -0.16(-0.64%)
Jul 29, 2021 24.23 24.28 24.11 24.20 28,049 +0.18(+0.73%)
Jul 28, 2021 24.00 24.14 23.87 24.02 19,606 -0.16(-0.64%)
Jul 27, 2021 24.13 24.19 24.06 24.18 39,855 +0.06(+0.25%)
Jul 26, 2021 24.15 24.23 24.10 24.12 25,054 +0.17(+0.69%)
Jul 23, 2021 23.97 24.02 23.81 23.95 22,366 -0.04(-0.15%)
Jul 22, 2021 24.12 24.24 23.73 23.99 19,377 +0.27(+1.14%)
Jul 21, 2021 23.63 23.81 23.61 23.72 18,764 +0.39(+1.67%)
Jul 20, 2021 22.94 23.39 22.94 23.33 48,801 +0.30(+1.30%)
Jul 19, 2021 23.06 23.09 22.95 23.03 39,642 -0.51(-2.17%)
Jul 16, 2021 23.65 23.86 23.50 23.54 59,252 -0.04(-0.19%)
Jul 15, 2021 23.52 23.66 23.51 23.58 23,908 -0.08(-0.32%)
Jul 14, 2021 23.59 23.66 23.55 23.66 22,189 +0.22(+0.94%)
Jul 13, 2021 23.46 23.48 23.39 23.44 26,987 -0.23(-0.97%)
Jul 12, 2021 23.51 23.73 23.51 23.67 14,161 +0.10(+0.42%)
Jul 09, 2021 23.40 23.58 23.40 23.57 26,406 +0.31(+1.33%)
Jul 08, 2021 23.32 23.33 23.20 23.26 65,670 -0.36(-1.52%)
Jul 07, 2021 23.45 23.67 23.43 23.62 32,949 +0.21(+0.89%)
Jul 06, 2021 23.49 23.49 23.28 23.41 21,684 +0.04(+0.18%)
Jul 02, 2021 23.22 23.43 23.20 23.37 22,627 +0.17(+0.73%)
Jul 01, 2021 23.11 23.32 23.09 23.20 23,205 +0.20(+0.88%)
Jun 30, 2021 23.02 23.03 22.88 23.00 32,983 -0.21(-0.92%)
Jun 29, 2021 23.26 23.31 23.15 23.21 118,465 -0.17(-0.73%)
Jun 28, 2021 23.32 23.43 23.29 23.38 27,504 -0.16(-0.68%)
Jun 25, 2021 24.13 24.13 23.28 23.54 73,213 +0.05(+0.21%)
Jun 24, 2021 23.35 23.49 23.34 23.49 23,879 +0.41(+1.80%)
Jun 23, 2021 23.25 23.25 23.04 23.08 21,638 -0.24(-1.05%)
Jun 22, 2021 23.22 23.32 23.16 23.32 154,854 +0.12(+0.54%)
Jun 21, 2021 23.09 23.25 23.05 23.20 70,495 +0.15(+0.63%)
Jun 18, 2021 22.99 23.13 22.96 23.05 29,421 -0.30(-1.28%)
Jun 17, 2021 23.44 23.45 23.28 23.35 26,181 -0.36(-1.52%)
Jun 16, 2021 23.86 23.96 23.66 23.71 32,720 -0.05(-0.19%)
Jun 15, 2021 23.75 23.84 23.66 23.75 34,348 +0.21(+0.91%)
Jun 14, 2021 23.45 23.54 23.45 23.54 25,635 +0.27(+1.16%)
Jun 11, 2021 23.27 23.33 23.21 23.27 20,911 +0.03(+0.13%)
Jun 10, 2021 23.14 23.25 23.10 23.24 34,897 -0.12(-0.53%)
Jun 09, 2021 23.33 23.42 23.29 23.36 15,142 -0.03(-0.15%)
Jun 08, 2021 23.34 23.40 23.30 23.40 13,979 -0.09(-0.36%)
Jun 07, 2021 23.44 23.54 23.42 23.49 21,426 -0.08(-0.36%)
Jun 04, 2021 23.48 23.70 23.47 23.57 33,528 +0.03(+0.13%)
Jun 03, 2021 23.54 23.63 23.40 23.54 34,879 -0.04(-0.19%)
Jun 02, 2021 23.50 23.64 23.47 23.58 33,026 +0.04(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.