Sampo Oyj ADR (OP: SAXPY )

25.09 USD +0.08 (+0.32%)
Official Closing Price Updated: 3:58 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 25.21 25.33 25.07 25.09 36,041 +0.08(+0.32%)
Sep 21, 2021 24.98 25.07 24.90 25.01 40,744 +0.23(+0.93%)
Sep 20, 2021 24.78 24.87 24.59 24.78 27,746 -0.47(-1.86%)
Sep 17, 2021 25.49 25.49 25.19 25.25 36,257 -0.44(-1.71%)
Sep 16, 2021 25.66 25.82 25.57 25.69 29,991 -0.19(-0.73%)
Sep 15, 2021 25.82 25.90 25.70 25.88 17,895 +0.10(+0.39%)
Sep 14, 2021 26.10 26.14 25.70 25.78 35,710 -0.25(-0.96%)
Sep 13, 2021 26.08 26.11 25.98 26.03 24,152 +0.12(+0.46%)
Sep 10, 2021 26.06 26.10 25.61 25.91 20,954 +0.11(+0.43%)
Sep 09, 2021 25.71 26.11 25.68 25.80 26,542 +0.03(+0.12%)
Sep 08, 2021 25.82 25.82 25.65 25.77 30,821 -0.11(-0.42%)
Sep 07, 2021 25.86 25.94 25.83 25.88 12,662 -0.07(-0.28%)
Sep 03, 2021 25.93 26.05 25.90 25.95 10,937 -0.13(-0.50%)
Sep 02, 2021 26.12 26.14 26.01 26.08 15,069 +0.25(+0.95%)
Sep 01, 2021 25.89 25.94 25.82 25.83 16,726 +0.05(+0.21%)
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%)
Jun 01, 2021 23.60 23.60 23.47 23.54 21,572 -0.22(-0.95%)
May 28, 2021 23.77 23.83 23.64 23.76 33,281 -0.01(-0.02%)
May 27, 2021 23.78 23.78 23.61 23.77 56,583 +0.18(+0.76%)
May 26, 2021 23.57 23.67 23.57 23.59 71,504 -0.55(-2.28%)
May 25, 2021 24.09 24.14 23.95 24.14 38,372 +0.10(+0.44%)
May 24, 2021 23.96 24.21 23.96 24.04 20,569 +0.16(+0.65%)
May 21, 2021 23.99 24.11 23.78 23.88 20,788 -0.16(-0.67%)
May 20, 2021 23.85 24.13 23.84 24.04 22,084 -0.86(-3.45%)
May 19, 2021 25.05 25.22 24.58 24.90 15,898 -0.55(-2.16%)
May 18, 2021 25.03 25.45 24.55 25.45 18,068 +0.60(+2.41%)
May 17, 2021 24.83 24.95 24.73 24.85 22,293 -0.04(-0.16%)
May 14, 2021 24.68 24.90 24.66 24.89 22,023 +0.52(+2.15%)
May 13, 2021 24.29 24.43 24.19 24.36 22,209 +0.21(+0.89%)
May 12, 2021 24.22 24.30 24.11 24.15 44,261 -0.04(-0.17%)
May 11, 2021 24.05 24.36 24.05 24.19 27,917 -0.17(-0.70%)
May 10, 2021 24.52 24.56 24.36 24.36 28,408 -0.31(-1.26%)
May 07, 2021 24.44 24.73 24.35 24.67 18,475 +0.32(+1.31%)
May 06, 2021 24.18 24.35 24.10 24.35 22,908 +0.49(+2.05%)
May 05, 2021 23.96 23.99 23.82 23.86 89,158 +0.23(+0.97%)
May 04, 2021 23.50 23.72 23.47 23.63 40,736 -0.23(-0.96%)
May 03, 2021 23.79 23.93 23.74 23.86 27,526 +0.23(+0.97%)
Apr 30, 2021 23.99 23.99 23.61 23.63 38,700 -0.54(-2.23%)
Apr 29, 2021 24.16 24.22 23.92 24.17 25,690 +0.03(+0.12%)
Apr 28, 2021 24.01 24.24 24.01 24.14 40,212 +0.32(+1.34%)
Apr 27, 2021 23.81 23.85 23.71 23.82 16,173 -0.14(-0.58%)
Apr 26, 2021 24.05 24.08 23.91 23.96 28,753 -0.06(-0.25%)
Apr 23, 2021 23.79 24.04 23.79 24.02 25,000 +0.16(+0.67%)
Apr 22, 2021 23.86 24.06 23.75 23.86 34,718 +0.09(+0.38%)
Apr 21, 2021 23.54 23.90 23.51 23.77 26,122 -0.28(-1.14%)
Apr 20, 2021 24.14 24.16 23.95 24.05 31,675 -0.35(-1.45%)
Apr 19, 2021 24.40 24.49 24.33 24.40 28,186 -0.03(-0.12%)
Apr 16, 2021 24.21 24.43 24.20 24.43 26,700 +0.42(+1.73%)
Apr 15, 2021 23.94 24.05 23.92 24.01 19,759 -0.07(-0.27%)
Apr 14, 2021 24.16 24.34 24.08 24.08 33,276 +0.01(+0.06%)
Apr 13, 2021 24.04 24.21 23.97 24.07 27,337 +0.08(+0.31%)
Apr 12, 2021 23.90 24.01 23.88 23.99 24,525 -0.08(-0.33%)
Apr 09, 2021 23.90 24.07 23.86 24.07 35,900 +0.16(+0.67%)
Apr 08, 2021 23.77 23.92 23.75 23.91 40,325 +0.26(+1.10%)
Apr 07, 2021 23.73 23.79 23.59 23.65 28,757 +0.40(+1.72%)
Apr 06, 2021 23.23 23.29 23.14 23.25 26,757 -0.12(-0.51%)
Apr 05, 2021 23.38 23.38 23.02 23.37 14,628 +0.62(+2.72%)
Apr 01, 2021 22.65 22.75 22.45 22.75 28,200 +0.26(+1.16%)
Mar 31, 2021 22.62 22.63 22.39 22.49 18,035 -0.19(-0.84%)
Mar 30, 2021 22.61 22.76 22.57 22.68 26,674 +0.12(+0.53%)
Mar 29, 2021 22.58 22.69 22.50 22.56 22,887 +0.17(+0.76%)
Mar 26, 2021 22.25 22.39 22.16 22.39 26,200 +0.31(+1.40%)
Mar 25, 2021 21.88 22.14 21.74 22.08 27,578 +0.48(+2.22%)
Mar 24, 2021 21.46 21.77 21.46 21.60 35,302 +0.21(+1.01%)
Mar 23, 2021 21.54 21.58 21.35 21.39 32,925 -0.27(-1.26%)
Mar 22, 2021 21.60 21.70 21.57 21.66 21,653 -0.08(-0.38%)
Mar 19, 2021 21.74 21.90 21.60 21.74 36,000 +0.07(+0.31%)
Mar 18, 2021 21.88 21.92 21.64 21.67 21,892 -0.36(-1.63%)
Mar 17, 2021 21.88 22.07 21.81 22.03 43,160 +0.03(+0.11%)
Mar 16, 2021 22.09 22.09 21.96 22.00 46,964 -0.20(-0.90%)
Mar 15, 2021 22.31 22.36 22.16 22.20 32,850 -0.24(-1.05%)
Mar 12, 2021 22.22 22.44 22.15 22.44 38,800 +0.00(+0.00%)
Mar 11, 2021 22.30 22.48 22.24 22.44 20,910 +0.20(+0.90%)
Mar 10, 2021 22.17 22.31 22.08 22.24 58,969 +0.03(+0.14%)
Mar 09, 2021 22.09 22.37 22.09 22.21 23,919 +0.21(+0.95%)
Mar 08, 2021 21.82 22.18 21.76 22.00 48,972 +0.21(+0.96%)
Mar 05, 2021 21.63 21.86 21.53 21.79 38,800 +0.24(+1.11%)
Mar 04, 2021 21.86 21.91 21.45 21.55 31,251 -0.91(-4.05%)
Mar 03, 2021 22.31 22.61 22.29 22.46 30,382 -0.01(-0.04%)
Mar 02, 2021 22.34 22.53 22.26 22.47 24,191 +0.35(+1.61%)
Mar 01, 2021 22.09 22.18 21.96 22.11 27,085 -0.17(-0.74%)
Feb 26, 2021 22.43 22.46 22.22 22.28 42,800 -0.40(-1.76%)
Feb 25, 2021 23.11 23.12 22.68 22.68 30,647 +0.14(+0.62%)
Feb 24, 2021 22.28 22.54 22.26 22.54 28,540 +0.13(+0.58%)
Feb 23, 2021 22.30 22.41 22.17 22.41 16,610 +0.17(+0.79%)
Feb 22, 2021 22.12 22.33 22.12 22.24 28,862 -0.03(-0.16%)
Feb 19, 2021 22.18 22.30 22.14 22.27 282,000 +0.06(+0.27%)
Feb 18, 2021 22.16 22.21 22.05 22.21 28,533 +0.06(+0.27%)
Feb 17, 2021 22.18 22.26 22.11 22.15 55,297 -0.40(-1.75%)
Feb 16, 2021 22.55 22.59 22.47 22.55 35,329 +0.18(+0.83%)
Feb 12, 2021 22.28 22.38 22.26 22.36 60,400 +0.37(+1.68%)
Feb 11, 2021 22.13 22.13 21.92 21.99 24,267 +0.07(+0.32%)
Feb 10, 2021 21.97 22.19 21.83 21.92 45,637 +0.09(+0.39%)
Feb 09, 2021 21.79 21.90 21.66 21.83 20,721 -0.17(-0.77%)
Feb 08, 2021 22.09 22.11 21.92 22.00 23,169 +0.00(+0.02%)
Feb 05, 2021 22.01 22.06 21.89 22.00 21,400 -0.12(-0.54%)
Feb 04, 2021 22.00 22.14 21.97 22.12 40,035 +0.12(+0.55%)
Feb 03, 2021 21.90 22.07 21.84 22.00 35,384 +0.38(+1.76%)
Feb 02, 2021 21.43 21.62 21.38 21.62 46,741 +0.42(+1.98%)
Feb 01, 2021 21.25 21.36 20.97 21.20 72,117 +0.24(+1.15%)
Jan 29, 2021 21.00 21.14 20.88 20.96 38,900 -0.41(-1.92%)
Jan 28, 2021 21.31 21.47 21.13 21.37 49,157 +0.11(+0.52%)
Jan 27, 2021 21.27 21.42 21.14 21.26 27,602 -0.44(-2.03%)
Jan 26, 2021 21.84 21.90 21.65 21.70 38,380 +0.05(+0.21%)
Jan 25, 2021 21.61 21.71 21.49 21.66 37,023 -0.02(-0.12%)
Jan 22, 2021 21.77 21.84 21.60 21.68 37,800 -0.06(-0.28%)
Jan 21, 2021 21.75 21.75 21.58 21.74 22,101 +0.05(+0.23%)
Jan 20, 2021 21.57 21.69 21.50 21.69 46,946 +0.33(+1.54%)
Jan 19, 2021 21.42 21.44 21.34 21.36 87,726 +0.26(+1.23%)
Jan 15, 2021 21.13 21.20 20.92 21.10 46,900 -0.28(-1.31%)
Jan 14, 2021 21.10 21.39 21.10 21.38 55,667 +0.50(+2.42%)
Jan 13, 2021 21.00 21.03 20.82 20.88 24,466 -0.29(-1.35%)
Jan 12, 2021 20.91 21.18 20.83 21.16 49,803 +0.17(+0.81%)
Jan 11, 2021 20.91 21.06 20.78 20.99 98,282 -0.38(-1.78%)
Jan 08, 2021 21.33 21.47 21.19 21.37 56,200 -0.17(-0.79%)
Jan 07, 2021 21.32 21.61 21.32 21.54 41,421 +0.12(+0.58%)
Jan 06, 2021 21.10 21.50 20.99 21.42 36,084 +0.55(+2.61%)
Jan 05, 2021 20.83 20.99 20.77 20.87 18,012 -0.06(-0.29%)
Jan 04, 2021 21.20 21.20 20.82 20.93 62,735 -0.61(-2.83%)
Dec 31, 2020 21.54 21.54 21.54 20,492 +0.43(+2.04%)
Dec 30, 2020 21.26 21.36 21.10 21.11 20,492 -0.09(-0.42%)
Dec 29, 2020 21.25 21.28 21.10 21.20 50,503 +0.11(+0.52%)
Dec 28, 2020 21.07 21.21 21.01 21.09 56,689 +0.28(+1.35%)
Dec 24, 2020 20.80 20.81 20.66 20.81 25,700 +0.11(+0.53%)
Dec 23, 2020 20.64 20.83 20.63 20.70 45,547 +0.37(+1.82%)
Dec 22, 2020 20.41 20.42 20.26 20.33 39,282 -0.11(-0.54%)
Dec 21, 2020 20.30 20.55 20.21 20.44 56,041 -0.56(-2.67%)
Dec 18, 2020 21.17 21.17 20.87 21.00 27,000 -0.26(-1.20%)
Dec 17, 2020 21.23 21.32 21.20 21.26 29,798 -0.03(-0.16%)
Dec 16, 2020 21.30 21.42 21.14 21.29 30,556 +0.19(+0.88%)
Dec 15, 2020 20.94 21.14 20.81 21.11 44,796 +0.24(+1.17%)
Dec 14, 2020 20.87 20.95 20.80 20.86 44,088 -0.07(-0.33%)
Dec 11, 2020 20.92 21.04 20.87 20.93 54,900 -0.37(-1.71%)
Dec 10, 2020 20.70 21.32 20.69 21.30 95,195 +0.10(+0.50%)
Dec 09, 2020 21.37 21.38 21.10 21.19 36,621 -0.09(-0.43%)
Dec 08, 2020 21.34 21.43 21.27 21.28 96,706 -0.00(-0.02%)
Dec 07, 2020 21.34 21.47 21.28 21.28 49,813 -0.24(-1.09%)
Dec 04, 2020 21.59 21.65 21.44 21.52 28,600 -0.04(-0.19%)
Dec 03, 2020 21.42 21.76 21.37 21.56 78,076 -0.14(-0.65%)
Dec 02, 2020 21.51 21.72 21.51 21.70 60,298 +0.01(+0.05%)
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.