Sampo Oyj ADR (OP: SAXPY )

24.34 USD -0.60 (-2.41%)
Streaming Delayed Price Updated: 3:49 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 25.30 25.30 25.30 0 -0.33(-1.27%)
Dec 30, 2015 25.61 25.69 25.58 25.62 22,761 -0.27(-1.04%)
Dec 29, 2015 25.76 25.89 25.70 25.89 21,857 +0.27(+1.05%)
Dec 28, 2015 25.50 25.62 25.47 25.62 32,896 +0.06(+0.23%)
Dec 24, 2015 25.56 25.56 25.56 0 +0.02(+0.08%)
Dec 23, 2015 25.36 25.58 25.34 25.54 67,570 +0.19(+0.75%)
Dec 22, 2015 25.17 25.38 25.14 25.35 64,212 +0.09(+0.36%)
Dec 21, 2015 25.33 25.42 25.12 25.26 41,866 +0.08(+0.30%)
Dec 18, 2015 25.26 25.27 25.13 25.18 56,721 -0.27(-1.04%)
Dec 17, 2015 25.60 25.61 25.43 25.45 14,626 -0.26(-1.03%)
Dec 16, 2015 25.77 25.44 25.71 38,847 +0.59(+2.37%)
Dec 15, 2015 25.24 25.28 25.12 25.12 29,517 +0.38(+1.54%)
Dec 14, 2015 24.86 24.92 24.65 24.74 45,801 +0.08(+0.34%)
Dec 11, 2015 24.89 24.89 24.61 24.66 20,698 -0.54(-2.14%)
Dec 10, 2015 25.35 25.35 25.14 25.20 15,537 -0.10(-0.42%)
Dec 09, 2015 25.28 25.47 25.15 25.30 27,705 -0.06(-0.22%)
Dec 08, 2015 25.37 25.45 25.22 25.36 24,284 -0.05(-0.22%)
Dec 07, 2015 25.38 25.46 25.36 25.41 17,458 -0.04(-0.16%)
Dec 04, 2015 25.18 25.47 25.18 25.45 20,440 +0.43(+1.72%)
Dec 03, 2015 25.17 25.19 24.99 25.02 30,390 +0.18(+0.72%)
Dec 02, 2015 24.95 24.99 24.76 24.84 100,546 -0.09(-0.36%)
Dec 01, 2015 24.88 24.93 24.81 24.93 17,254 +0.14(+0.56%)
Nov 30, 2015 24.78 24.81 24.74 24.79 11,904 +0.03(+0.12%)
Nov 27, 2015 24.72 24.76 24.68 24.76 13,736 +0.09(+0.34%)
Nov 25, 2015 24.67 24.67 24.67 0 +0.38(+1.59%)
Nov 24, 2015 24.25 24.37 24.24 24.29 29,069 -0.27(-1.10%)
Nov 23, 2015 24.47 24.56 28,416 +0.01(+0.04%)
Nov 20, 2015 24.65 24.52 24.55 16,717 -0.16(-0.65%)
Nov 19, 2015 24.80 24.83 24.64 24.71 42,499 +0.19(+0.77%)
Nov 18, 2015 24.49 24.53 24.35 24.52 16,959 +0.29(+1.20%)
Nov 17, 2015 24.38 24.40 24.22 24.23 23,241 +0.09(+0.37%)
Nov 16, 2015 23.97 24.14 23.91 24.14 18,194 +0.19(+0.79%)
Nov 13, 2015 23.96 24.02 23.91 23.95 22,214 -0.34(-1.40%)
Nov 12, 2015 24.32 24.34 24.26 24.29 11,724 -0.10(-0.41%)
Nov 11, 2015 24.31 24.45 24.27 24.39 11,281 +0.49(+2.07%)
Nov 10, 2015 23.84 23.94 23.73 23.89 24,934 +0.05(+0.23%)
Nov 09, 2015 24.00 24.00 23.72 23.84 31,518 -0.61(-2.47%)
Nov 06, 2015 24.47 24.47 24.34 24.45 20,819 -0.38(-1.55%)
Nov 05, 2015 24.88 24.88 24.73 24.83 19,785 +0.31(+1.26%)
Nov 04, 2015 24.61 24.68 24.40 24.52 37,763 -0.18(-0.73%)
Nov 03, 2015 24.56 24.74 24.50 24.70 38,584 -0.12(-0.48%)
Nov 02, 2015 24.76 24.83 24.68 24.82 44,828 +0.37(+1.49%)
Oct 30, 2015 24.49 24.58 24.43 24.45 25,893 -0.24(-0.95%)
Oct 29, 2015 24.47 24.70 24.45 24.69 30,749 +0.05(+0.20%)
Oct 28, 2015 24.73 24.88 24.46 24.64 27,857 +0.01(+0.04%)
Oct 27, 2015 24.77 24.78 24.61 24.63 21,122 -0.16(-0.65%)
Oct 26, 2015 24.64 24.79 24.63 24.79 15,567 +0.25(+1.03%)
Oct 23, 2015 24.44 24.56 24.41 24.54 18,587 +0.34(+1.40%)
Oct 22, 2015 24.14 24.35 24.13 24.20 20,254 +0.03(+0.12%)
Oct 21, 2015 24.14 24.26 24.10 24.17 17,278 -0.36(-1.45%)
Oct 20, 2015 24.51 24.58 24.50 24.53 20,190 -0.08(-0.34%)
Oct 19, 2015 24.59 24.66 24.56 24.61 15,336 -0.06(-0.26%)
Oct 16, 2015 24.57 24.70 24.52 24.67 20,908 +0.13(+0.55%)
Oct 15, 2015 24.39 24.57 24.35 24.54 23,057 +0.14(+0.57%)
Oct 14, 2015 24.39 24.41 24.31 24.40 30,734 -0.10(-0.41%)
Oct 13, 2015 24.50 24.60 24.43 24.50 11,378 -0.47(-1.88%)
Oct 12, 2015 24.75 24.99 24.74 24.97 175,981 +0.04(+0.16%)
Oct 09, 2015 25.14 25.15 24.89 24.93 261,143 -0.30(-1.19%)
Oct 08, 2015 24.95 25.28 24.95 25.23 35,688 +0.06(+0.24%)
Oct 07, 2015 25.14 25.27 25.03 25.17 49,235 -0.07(-0.28%)
Oct 06, 2015 24.98 25.24 24.98 25.24 54,967 +0.28(+1.12%)
Oct 05, 2015 24.86 24.98 24.79 24.96 41,588 +0.47(+1.92%)
Oct 02, 2015 24.25 24.49 24.15 24.49 36,950 +0.18(+0.74%)
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.