Sampo Oyj ADR (OP: SAXPY )

24.27 USD -0.24 (-0.98%)
Streaming Delayed Price Updated: 3:48 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 13.29 13.48 13.29 13.35 13,293 -0.01(-0.07%)
Dec 30, 2010 13.35 13.37 13.24 13.36 26,673 +0.10(+0.75%)
Dec 29, 2010 13.23 13.35 13.23 13.26 29,974 +0.05(+0.38%)
Dec 28, 2010 13.31 13.32 13.18 13.21 39,887 +0.01(+0.08%)
Dec 27, 2010 13.24 13.30 13.17 13.20 15,175 -0.01(-0.08%)
Dec 23, 2010 13.18 13.25 13.16 13.21 14,411 +0.01(+0.08%)
Dec 22, 2010 13.22 13.27 13.16 13.20 19,384 +0.10(+0.76%)
Dec 21, 2010 13.26 13.26 13.09 13.10 20,228 -0.17(-1.28%)
Dec 20, 2010 13.20 13.27 13.17 13.27 6,321 -0.01(-0.08%)
Dec 17, 2010 13.27 13.34 13.14 13.28 6,035 -0.05(-0.38%)
Dec 16, 2010 13.26 13.35 13.23 13.33 32,166 +0.08(+0.60%)
Dec 15, 2010 13.49 13.51 13.25 13.25 59,738 -0.25(-1.85%)
Dec 14, 2010 13.40 13.56 13.40 13.50 7,326 +0.05(+0.37%)
Dec 13, 2010 13.33 13.47 13.32 13.45 12,491 +0.15(+1.13%)
Dec 10, 2010 13.17 13.32 13.07 13.30 23,595 -0.06(-0.45%)
Dec 09, 2010 13.34 13.50 13.28 13.36 8,919 +0.03(+0.23%)
Dec 08, 2010 13.28 13.37 13.19 13.33 8,123 +0.11(+0.83%)
Dec 07, 2010 13.36 13.41 13.22 13.22 42,265 +0.09(+0.69%)
Dec 06, 2010 13.11 13.14 13.03 13.13 13,144 -0.07(-0.53%)
Dec 03, 2010 13.18 13.30 13.18 13.20 25,436 -0.05(-0.38%)
Dec 02, 2010 12.75 13.29 12.75 13.25 10,048 +0.50(+3.92%)
Dec 01, 2010 12.66 12.75 12.55 12.75 29,184 +0.48(+3.91%)
Nov 30, 2010 12.15 12.30 12.15 12.27 60,056 -0.29(-2.31%)
Nov 29, 2010 12.44 12.56 12.37 12.56 9,644 -0.13(-1.02%)
Nov 26, 2010 12.74 12.80 12.67 12.69 8,069 -0.16(-1.25%)
Nov 24, 2010 12.96 12.85 12.85 12.85 11,029 -0.30(-2.28%)
Nov 23, 2010 13.19 13.26 13.02 13.15 7,941 -0.33(-2.45%)
Nov 22, 2010 13.47 13.52 13.35 13.48 10,268 -0.22(-1.61%)
Nov 19, 2010 13.63 13.77 13.62 13.70 11,036 +0.10(+0.74%)
Nov 18, 2010 13.62 13.69 13.58 13.60 18,033 +0.25(+1.87%)
Nov 17, 2010 13.41 13.47 13.33 13.35 11,283 +0.03(+0.23%)
Nov 16, 2010 13.58 13.58 13.18 13.32 7,217 -0.34(-2.49%)
Nov 15, 2010 13.68 13.70 13.62 13.66 7,726 +0.04(+0.29%)
Nov 12, 2010 13.66 13.72 13.53 13.62 4,448 -0.11(-0.80%)
Nov 11, 2010 13.74 13.79 13.67 13.73 6,374 -0.30(-2.14%)
Nov 10, 2010 13.92 14.12 13.89 14.03 8,276 +0.15(+1.08%)
Nov 09, 2010 14.19 14.19 13.88 13.88 5,749 -0.17(-1.21%)
Nov 08, 2010 14.10 14.14 14.02 14.05 4,924 -0.19(-1.33%)
Nov 05, 2010 14.25 14.31 14.18 14.24 10,952 -0.21(-1.45%)
Nov 04, 2010 14.41 14.54 14.40 14.45 11,985 +0.50(+3.58%)
Nov 03, 2010 14.06 14.09 13.90 13.95 8,904 -0.25(-1.76%)
Nov 02, 2010 14.29 14.31 14.10 14.20 16,583 +0.30(+2.16%)
Nov 01, 2010 14.09 14.09 13.87 13.90 11,589 -0.13(-0.93%)
Oct 29, 2010 14.01 14.10 13.90 14.03 6,219 -0.12(-0.85%)
Oct 28, 2010 14.27 14.31 14.10 14.15 14,047 +0.10(+0.71%)
Oct 27, 2010 14.16 14.16 13.93 14.05 11,592 -0.17(-1.20%)
Oct 25, 2010 14.31 14.31 14.15 14.22 11,033 +0.14(+0.99%)
Oct 22, 2010 14.10 14.10 14.00 14.08 7,954 +0.18(+1.29%)
Oct 21, 2010 14.08 14.17 13.90 13.90 18,011 +0.07(+0.51%)
Oct 20, 2010 13.76 13.90 13.76 13.83 10,286 +0.31(+2.29%)
Oct 19, 2010 13.68 13.76 13.50 13.52 10,609 -0.40(-2.87%)
Oct 18, 2010 13.90 13.97 13.85 13.92 28,206 +0.09(+0.65%)
Oct 15, 2010 13.89 13.91 13.80 13.83 31,163 -0.17(-1.21%)
Oct 14, 2010 14.11 14.11 13.94 14.00 25,334 -0.18(-1.27%)
Oct 13, 2010 14.24 14.31 14.18 14.18 5,703 +0.11(+0.78%)
Oct 12, 2010 13.95 14.10 13.94 14.07 10,054 -0.01(-0.07%)
Oct 11, 2010 14.15 14.18 14.08 14.08 39,152 -0.06(-0.42%)
Oct 08, 2010 14.06 14.18 14.06 14.14 22,944 +0.09(+0.64%)
Oct 07, 2010 14.12 14.14 13.99 14.05 16,721 +0.15(+1.08%)
Oct 06, 2010 13.79 13.96 13.79 13.90 14,055 +0.15(+1.09%)
Oct 05, 2010 13.66 13.79 13.61 13.75 17,449 +0.42(+3.15%)
Oct 04, 2010 13.44 13.44 13.30 13.33 9,004 -0.20(-1.48%)
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.