Sampo Oyj ADR (OP: SAXPY )

23.05 +0.03 (+0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 23.34 23.34 23.07 23.17 193,027 +0.13(+0.56%)
Jan 30, 2017 22.99 23.09 22.93 23.04 121,641 -0.16(-0.67%)
Jan 27, 2017 23.23 23.23 23.07 23.20 25,523 +0.04(+0.15%)
Jan 26, 2017 23.10 23.18 23.05 23.16 23,152 +0.17(+0.74%)
Jan 25, 2017 22.84 22.99 22.83 22.99 62,282 +0.34(+1.50%)
Jan 24, 2017 22.57 22.66 22.49 22.65 45,731 +0.20(+0.91%)
Jan 23, 2017 22.39 22.46 22.31 22.45 68,178 -0.05(-0.24%)
Jan 20, 2017 22.40 22.50 22.36 22.50 37,048 +0.18(+0.81%)
Jan 19, 2017 22.30 22.36 22.16 22.32 41,722 +0.08(+0.36%)
Jan 18, 2017 22.31 22.35 22.20 22.24 31,817 -0.07(-0.31%)
Jan 17, 2017 22.39 22.39 22.23 22.31 59,376 -0.22(-0.98%)
Jan 13, 2017 22.53 22.53 22.53 0 +0.09(+0.40%)
Jan 12, 2017 22.43 22.46 22.38 22.44 48,215 -0.02(-0.11%)
Jan 11, 2017 22.20 22.51 22.16 22.46 30,250 -0.20(-0.86%)
Jan 10, 2017 22.78 22.85 22.66 22.66 47,949 -0.59(-2.52%)
Jan 09, 2017 23.14 23.30 23.13 23.25 51,565 +0.01(+0.02%)
Jan 06, 2017 23.21 23.26 23.15 23.24 44,970 -0.05(-0.19%)
Jan 05, 2017 23.16 23.32 23.16 23.29 33,960 +0.28(+1.22%)
Jan 04, 2017 22.91 23.05 22.86 23.00 31,240 +0.36(+1.57%)
Jan 03, 2017 22.59 22.69 22.59 22.65 53,507 +0.26(+1.16%)
Dec 30, 2016 22.39 22.39 22.39 0 +0.14(+0.63%)
Dec 29, 2016 22.20 22.28 22.16 22.25 113,277 +0.12(+0.54%)
Dec 28, 2016 22.19 22.19 22.09 22.13 40,513 -0.22(-0.98%)
Dec 27, 2016 22.38 22.41 22.31 22.35 53,929 -0.13(-0.60%)
Dec 23, 2016 22.48 22.48 22.48 0 +0.34(+1.56%)
Dec 22, 2016 22.22 22.24 22.11 22.14 58,005 -0.10(-0.45%)
Dec 21, 2016 22.27 22.32 22.19 22.24 202,812 -0.05(-0.22%)
Dec 20, 2016 22.22 22.39 22.18 22.29 82,576 +0.20(+0.91%)
Dec 19, 2016 22.30 22.32 22.09 22.09 55,424 -0.36(-1.63%)
Dec 16, 2016 22.44 22.57 22.40 22.45 35,844 +0.11(+0.49%)
Dec 15, 2016 22.22 22.43 22.20 22.34 54,865 -0.27(-1.19%)
Dec 14, 2016 22.93 23.09 22.61 22.61 48,396 -0.58(-2.48%)
Dec 13, 2016 23.19 23.32 23.18 23.19 63,360 +0.14(+0.61%)
Dec 12, 2016 22.91 23.11 22.91 23.05 61,498 +0.12(+0.55%)
Dec 09, 2016 22.81 22.94 22.73 22.93 55,989 -0.16(-0.71%)
Dec 08, 2016 23.02 23.16 23.01 23.09 91,036 -0.55(-2.32%)
Dec 07, 2016 23.32 23.75 23.32 23.64 52,281 +0.98(+4.31%)
Dec 06, 2016 22.51 22.73 22.41 22.66 54,276 +0.21(+0.94%)
Dec 05, 2016 22.21 22.48 22.21 22.45 53,502 +0.46(+2.09%)
Dec 02, 2016 21.98 22.02 21.89 21.99 55,994 -0.14(-0.63%)
Dec 01, 2016 22.08 22.15 22.03 22.13 620,056 +0.11(+0.50%)
Nov 30, 2016 22.03 22.14 21.87 22.02 764,727 +0.00(+0.02%)
Nov 29, 2016 21.84 22.08 21.84 22.02 372,571 +0.16(+0.73%)
Nov 28, 2016 21.86 21.95 21.80 21.86 50,636 -0.34(-1.55%)
Nov 25, 2016 22.21 22.22 22.12 22.20 13,650 +0.24(+1.09%)
Nov 23, 2016 21.96 21.96 21.96 0 -0.42(-1.88%)
Nov 22, 2016 22.32 22.38 22.24 22.38 40,544 +0.15(+0.67%)
Nov 21, 2016 22.19 22.23 22.08 22.23 20,882 +0.06(+0.27%)
Nov 18, 2016 22.24 22.31 22.11 22.17 28,763 -0.18(-0.81%)
Nov 17, 2016 22.40 22.44 22.31 22.35 34,854 +0.00(+0.00%)
Nov 16, 2016 22.28 22.41 22.26 22.35 25,372 -0.33(-1.46%)
Nov 15, 2016 22.30 22.68 22.30 22.68 31,744 +0.16(+0.71%)
Nov 14, 2016 22.61 22.65 22.47 22.52 38,106 -0.67(-2.89%)
Nov 11, 2016 23.33 23.34 23.01 23.19 34,574 -0.31(-1.32%)
Nov 10, 2016 23.42 23.55 23.31 23.50 26,647 +0.28(+1.21%)
Nov 09, 2016 22.76 23.29 22.76 23.22 41,013 +0.64(+2.86%)
Nov 08, 2016 22.39 22.62 22.34 22.57 23,743 +0.21(+0.94%)
Nov 07, 2016 22.38 22.43 22.31 22.36 30,497 +0.19(+0.86%)
Nov 04, 2016 22.33 22.36 22.15 22.18 42,089 -0.12(-0.56%)
Nov 03, 2016 22.47 22.47 22.30 22.30 325,979 -0.23(-1.04%)
Nov 02, 2016 22.73 22.75 22.46 22.54 113,165 -0.32(-1.42%)
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.