Sampo Oyj ADR (OP: SAXPY )

25.25 USD -0.44 (-1.71%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 10.65 10.76 10.55 10.55 23,183 -0.05(-0.47%)
May 27, 2010 10.35 10.60 10.35 10.60 29,477 +0.45(+4.43%)
May 26, 2010 10.23 10.31 10.15 10.15 14,001 +0.20(+2.01%)
May 25, 2010 9.900 10.08 9.900 9.950 705 -0.30(-2.93%)
May 24, 2010 10.24 10.29 10.22 10.25 1,238 -0.21(-2.01%)
May 21, 2010 10.20 10.50 10.20 10.46 2,905 -0.03(-0.29%)
May 20, 2010 10.40 10.59 10.39 10.49 1,047 -0.21(-1.96%)
May 19, 2010 10.79 10.79 10.69 10.70 1,035 +0.11(+1.04%)
May 18, 2010 10.98 10.98 10.59 10.59 1,765 -0.26(-2.40%)
May 17, 2010 10.91 10.91 10.85 10.85 769 +0.01(+0.09%)
May 14, 2010 11.02 11.02 10.82 10.84 5,664 -0.36(-3.21%)
May 13, 2010 11.33 11.33 11.20 11.20 524 -0.15(-1.32%)
May 12, 2010 11.37 11.46 11.33 11.35 1,974 -0.10(-0.87%)
May 10, 2010 11.45 11.45 11.45 11.45 0 +1.00(+9.57%)
May 07, 2010 10.69 10.69 10.45 10.45 1,028 +0.20(+1.95%)
May 06, 2010 10.65 10.65 10.25 10.25 2,844 -0.65(-5.96%)
May 05, 2010 11.09 11.09 10.90 10.90 1,187 -0.50(-4.39%)
May 04, 2010 11.55 11.57 11.40 11.40 1,711 -0.75(-6.17%)
May 03, 2010 12.00 12.15 12.00 12.15 1,352 -0.10(-0.82%)
Apr 30, 2010 12.00 12.36 12.00 12.25 2,389 +0.40(+3.38%)
Apr 29, 2010 11.85 11.89 11.79 11.85 3,887 +0.50(+4.41%)
Apr 28, 2010 11.58 11.58 11.35 11.35 2,051 +0.12(+1.07%)
Apr 27, 2010 11.50 11.50 11.23 11.23 2,023 -0.67(-5.63%)
Apr 26, 2010 11.94 11.94 11.88 11.90 821 -0.04(-0.34%)
Apr 23, 2010 11.94 11.99 11.89 11.94 947 +0.24(+2.05%)
Apr 22, 2010 11.65 11.70 11.61 11.70 1,504 -0.20(-1.68%)
Apr 21, 2010 11.90 11.90 11.90 11.90 736 -0.25(-2.06%)
Apr 20, 2010 12.10 12.19 12.10 12.15 606 +0.20(+1.67%)
Apr 19, 2010 12.04 12.19 11.95 11.95 4,912 -0.05(-0.42%)
Apr 16, 2010 12.24 12.24 12.00 12.00 1,019 -0.40(-3.23%)
Apr 15, 2010 12.47 12.47 12.40 12.40 1,854 -0.23(-1.82%)
Apr 14, 2010 12.52 12.63 12.51 12.63 1,314 -0.73(-5.46%)
Apr 13, 2010 13.37 13.37 13.32 13.36 1,414 -0.07(-0.52%)
Apr 12, 2010 13.41 13.43 13.41 13.43 708 +0.11(+0.83%)
Apr 09, 2010 13.26 13.37 13.23 13.32 858 -0.02(-0.15%)
Apr 08, 2010 13.37 13.41 13.25 13.34 682 +0.01(+0.08%)
Apr 07, 2010 13.46 13.47 13.33 13.33 938 -0.18(-1.33%)
Apr 06, 2010 13.32 13.51 13.32 13.51 1,397 -0.02(-0.15%)
Apr 05, 2010 13.62 13.62 13.53 13.53 1,681 +0.03(+0.22%)
Apr 01, 2010 13.50 13.50 13.50 0 +0.30(+2.27%)
Mar 31, 2010 13.20 13.26 13.20 13.20 4,784 +0.22(+1.69%)
Mar 30, 2010 12.95 13.07 12.95 12.98 1,579 -0.22(-1.67%)
Mar 29, 2010 13.20 13.20 13.20 13.20 1,221 +0.19(+1.46%)
Mar 26, 2010 13.02 13.02 13.01 13.01 326 +0.17(+1.32%)
Mar 25, 2010 12.93 12.94 12.84 12.84 2,074 +0.09(+0.71%)
Mar 24, 2010 12.88 12.88 12.75 12.75 475 -0.32(-2.45%)
Mar 23, 2010 13.05 13.07 12.99 13.07 2,394 +0.13(+1.00%)
Mar 22, 2010 12.72 12.94 12.72 12.94 1,615 +0.19(+1.49%)
Mar 19, 2010 12.73 12.75 12.73 12.75 642 -0.29(-2.22%)
Mar 18, 2010 13.13 13.13 12.90 13.04 1,742 -0.16(-1.21%)
Mar 17, 2010 13.24 13.25 13.20 13.20 3,087 -0.20(-1.49%)
Mar 16, 2010 13.37 13.42 13.37 13.40 2,624 +0.30(+2.29%)
Mar 15, 2010 13.10 13.10 13.10 13.10 1,833 -0.02(-0.15%)
Mar 12, 2010 13.20 13.33 13.12 13.12 1,359 +0.37(+2.90%)
Mar 11, 2010 12.82 12.86 12.75 12.75 773 +0.05(+0.39%)
Mar 10, 2010 12.73 12.73 12.70 12.70 2,844 +0.15(+1.20%)
Mar 09, 2010 12.58 12.70 12.55 12.55 5,905 -0.10(-0.79%)
Mar 08, 2010 12.79 12.79 12.65 12.65 3,454 +0.05(+0.40%)
Mar 05, 2010 12.60 12.60 12.60 12.60 598 +0.05(+0.40%)
Mar 04, 2010 12.60 12.60 12.55 12.55 1,102 +0.06(+0.48%)
Mar 03, 2010 12.42 12.55 12.42 12.49 2,150 +0.34(+2.80%)
Mar 02, 2010 12.13 12.15 12.13 12.15 644 +0.00(+0.00%)
Mar 01, 2010 12.25 12.25 12.10 12.15 1,774 +0.10(+0.83%)
Feb 26, 2010 12.14 12.14 11.96 12.05 600 +0.09(+0.75%)
Feb 25, 2010 11.79 11.96 11.70 11.96 3,370 +0.11(+0.93%)
Feb 24, 2010 11.85 11.85 11.85 11.85 1,566 +0.01(+0.08%)
Feb 23, 2010 12.05 12.05 11.84 11.84 4,424 -0.16(-1.33%)
Feb 22, 2010 12.01 12.01 11.98 12.00 2,528 +0.02(+0.17%)
Feb 19, 2010 11.94 11.98 11.94 11.98 398 -0.09(-0.75%)
Feb 18, 2010 12.04 12.07 12.00 12.07 3,551 -0.12(-0.95%)
Feb 17, 2010 12.14 12.19 12.05 12.19 60,030 +0.09(+0.71%)
Feb 16, 2010 11.96 12.20 11.96 12.10 1,816 +0.30(+2.54%)
Feb 12, 2010 11.80 11.80 11.80 0 -0.10(-0.84%)
Feb 11, 2010 11.93 12.09 11.90 11.90 693 +0.02(+0.17%)
Feb 10, 2010 11.82 11.90 11.82 11.88 1,211 -0.27(-2.22%)
Feb 09, 2010 11.99 12.15 11.75 12.15 1,287 +0.65(+5.65%)
Feb 08, 2010 11.49 11.80 11.49 11.50 3,412 -0.17(-1.46%)
Feb 05, 2010 11.76 11.86 11.67 11.67 217,465 -0.28(-2.34%)
Feb 04, 2010 11.95 11.95 11.95 11.95 126 -0.33(-2.69%)
Feb 03, 2010 12.38 12.41 12.28 12.28 20,886 -0.32(-2.54%)
Feb 02, 2010 12.40 12.60 12.40 12.60 413 +0.20(+1.61%)
Feb 01, 2010 12.35 12.40 12.35 12.40 427 +0.35(+2.90%)
Jan 29, 2010 12.30 12.30 12.05 12.05 1,466 -0.10(-0.82%)
Jan 28, 2010 12.15 12.15 12.15 12.15 277 -0.10(-0.82%)
Jan 27, 2010 12.20 12.25 12.20 12.25 1,103 -0.10(-0.81%)
Jan 26, 2010 12.55 12.55 12.35 12.35 569 -0.15(-1.20%)
Jan 25, 2010 12.63 12.65 12.48 12.50 6,084 -0.15(-1.19%)
Jan 22, 2010 12.65 12.65 12.65 12.65 107 +0.11(+0.88%)
Jan 21, 2010 12.54 12.54 12.54 12.54 119 +0.09(+0.72%)
Jan 20, 2010 12.45 12.45 12.45 12.45 224 -0.20(-1.58%)
Jan 19, 2010 12.39 12.81 12.39 12.65 3,345 -0.05(-0.39%)
Jan 15, 2010 12.70 12.70 12.70 0 +0.00(+0.00%)
Jan 14, 2010 12.90 12.90 12.70 12.70 235 -0.03(-0.24%)
Jan 12, 2010 12.73 12.73 12.73 12.73 0 +0.17(+1.35%)
Jan 11, 2010 12.78 12.85 12.56 12.56 2,301 -0.02(-0.16%)
Jan 07, 2010 12.58 12.58 12.58 0 +0.33(+2.69%)
Jan 06, 2010 12.40 12.42 12.25 12.25 2,295 +0.00(+0.00%)
Jan 05, 2010 12.34 12.34 12.25 12.25 480 -0.05(-0.41%)
Jan 04, 2010 12.30 12.30 12.30 12.30 227 +0.15(+1.23%)
Dec 31, 2009 12.15 12.15 12.15 0 +0.10(+0.83%)
Dec 30, 2009 12.04 12.05 12.04 12.05 259 -0.05(-0.41%)
Dec 29, 2009 12.10 12.10 12.10 12.10 327 +0.01(+0.08%)
Dec 28, 2009 12.08 12.10 12.08 12.09 4,189 +0.09(+0.75%)
Dec 24, 2009 12.00 12.00 12.00 12.00 672 -0.05(-0.41%)
Dec 23, 2009 12.05 12.05 12.05 12.05 476 +0.05(+0.42%)
Dec 22, 2009 12.18 12.18 12.00 12.00 449 +0.15(+1.27%)
Dec 21, 2009 12.19 12.19 11.85 11.85 931 +0.15(+1.28%)
Dec 18, 2009 11.68 11.70 11.68 11.70 1,419 +0.00(+0.00%)
Dec 17, 2009 11.68 11.70 11.68 11.70 1,001 -0.50(-4.10%)
Dec 16, 2009 12.04 12.20 12.00 12.20 3,552 +0.50(+4.27%)
Dec 15, 2009 11.88 11.88 11.70 11.70 1,679 -0.09(-0.76%)
Dec 14, 2009 11.79 11.79 11.79 11.79 133 -0.13(-1.09%)
Dec 11, 2009 11.79 11.92 11.75 11.92 3,795 +0.04(+0.34%)
Dec 10, 2009 11.91 11.91 11.88 11.88 504 -0.07(-0.59%)
Dec 09, 2009 11.84 11.95 11.84 11.95 237 -0.05(-0.42%)
Dec 08, 2009 12.00 12.10 12.00 12.00 786 -0.10(-0.83%)
Dec 07, 2009 12.25 12.25 12.10 12.10 347 -0.12(-0.98%)
Dec 04, 2009 12.22 12.22 12.22 12.22 223 +0.15(+1.24%)
Dec 03, 2009 12.48 12.48 12.07 12.07 835 -0.03(-0.25%)
Dec 02, 2009 12.16 12.16 12.10 12.10 619 +0.00(+0.00%)
Dec 01, 2009 11.95 12.10 11.95 12.10 4,056 +0.35(+2.98%)
Nov 30, 2009 12.00 12.00 11.75 11.75 408 -0.74(-5.92%)
Nov 25, 2009 12.49 12.49 12.49 0 +0.09(+0.73%)
Nov 24, 2009 12.47 12.47 12.37 12.40 612 -0.12(-0.96%)
Nov 23, 2009 12.45 12.80 12.45 12.52 595 +0.37(+3.05%)
Nov 20, 2009 12.35 12.35 12.15 12.15 1,045 -0.10(-0.82%)
Nov 19, 2009 12.31 12.60 12.25 12.25 1,336 -0.75(-5.77%)
Nov 18, 2009 12.50 13.00 12.50 13.00 6,279 +0.30(+2.36%)
Nov 17, 2009 12.54 12.74 12.38 12.70 5,211 -0.15(-1.17%)
Nov 12, 2009 12.85 12.85 12.85 0 -0.15(-1.15%)
Nov 11, 2009 13.00 13.00 13.00 13.00 113 +0.65(+5.26%)
Nov 06, 2009 12.35 12.35 12.35 12.35 0 +0.25(+2.07%)
Nov 05, 2009 12.39 12.39 12.10 12.10 367 +0.25(+2.11%)
Nov 04, 2009 11.60 12.15 11.60 11.85 2,592 +0.20(+1.72%)
Nov 03, 2009 12.05 12.06 11.65 11.65 652 -0.10(-0.85%)
Nov 02, 2009 11.85 11.90 11.75 11.75 8,155 -1.25(-9.62%)
Oct 30, 2009 13.00 13.00 13.00 13.00 2,240 +0.35(+2.77%)
Oct 29, 2009 12.65 12.65 12.65 12.65 114 +0.60(+4.98%)
Oct 28, 2009 12.15 12.50 12.05 12.05 505 -0.70(-5.49%)
Oct 27, 2009 12.75 12.75 12.75 12.75 572 +0.35(+2.82%)
Oct 26, 2009 12.75 12.75 12.40 12.40 429 -0.75(-5.70%)
Oct 23, 2009 13.20 13.20 13.15 13.15 4,753 +0.15(+1.15%)
Oct 22, 2009 12.88 13.16 12.88 13.00 2,181 -0.15(-1.14%)
Oct 21, 2009 13.19 13.19 13.15 13.15 375 -0.04(-0.30%)
Oct 20, 2009 13.19 13.19 13.19 13.19 226 +0.39(+3.05%)
Oct 19, 2009 12.80 12.80 12.80 12.80 501 -0.26(-1.99%)
Oct 16, 2009 13.05 13.06 13.05 13.06 666,382 +0.26(+2.03%)
Oct 14, 2009 12.80 12.80 12.80 0 -0.35(-2.66%)
Oct 09, 2009 13.15 13.15 13.15 0 +0.30(+2.33%)
Sep 30, 2009 12.85 12.85 12.85 12.85 0 +0.15(+1.18%)
Sep 11, 2009 12.70 12.70 12.70 0 +1.15(+9.96%)
Sep 02, 2009 11.55 11.55 11.55 0 -0.75(-6.10%)
Aug 28, 2009 12.30 12.30 12.30 0 +2.65(+27.46%)
Jun 12, 2009 9.650 9.650 9.650 0 +0.40(+4.32%)
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.