Sampo Oyj ADR (OP: SAXPY )

22.03 -0.27 (-1.21%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2010 13.54 13.57 13.43 13.53 14,340 +0.02(+0.15%)
Sep 30, 2010 13.53 13.54 13.35 13.51 8,404 +0.11(+0.82%)
Sep 29, 2010 13.37 13.50 13.34 13.40 9,425 +0.04(+0.30%)
Sep 28, 2010 13.27 13.36 13.14 13.36 44,095 +0.03(+0.23%)
Sep 27, 2010 13.28 13.34 13.24 13.33 8,767 +0.00(+0.00%)
Sep 24, 2010 13.09 13.34 13.09 13.33 6,270 +0.53(+4.14%)
Sep 23, 2010 12.85 12.95 12.80 12.80 13,150 -0.27(-2.07%)
Sep 22, 2010 13.10 13.11 12.97 13.07 10,258 +0.00(+0.00%)
Sep 21, 2010 12.95 13.11 12.90 13.07 15,092 +0.12(+0.93%)
Sep 20, 2010 12.79 12.97 12.79 12.95 13,622 +0.27(+2.13%)
Sep 17, 2010 12.77 12.78 12.67 12.68 11,195 -0.08(-0.63%)
Sep 15, 2010 12.65 12.82 12.65 12.76 10,805 +0.08(+0.63%)
Sep 14, 2010 12.56 12.74 12.52 12.68 12,374 +0.11(+0.88%)
Sep 13, 2010 12.58 12.62 12.56 12.57 15,311 +0.25(+2.03%)
Sep 10, 2010 12.26 12.34 12.20 12.32 13,604 +0.22(+1.82%)
Sep 09, 2010 12.26 12.26 12.00 12.10 8,688 -0.03(-0.25%)
Sep 08, 2010 12.06 12.23 12.06 12.13 14,397 +0.05(+0.41%)
Sep 07, 2010 12.12 12.20 12.07 12.08 9,796 -0.47(-3.75%)
Sep 03, 2010 12.47 12.56 12.39 12.55 14,422 +0.16(+1.29%)
Sep 02, 2010 12.31 12.45 12.31 12.39 19,669 +0.04(+0.32%)
Sep 01, 2010 12.29 12.45 12.28 12.35 8,903 +0.37(+3.09%)
Aug 31, 2010 11.86 12.10 11.86 11.98 11,248 -0.07(-0.58%)
Aug 30, 2010 12.14 12.14 11.99 12.05 9,198 +0.00(+0.00%)
Aug 27, 2010 11.97 12.09 11.90 12.05 19,851 +0.25(+2.12%)
Aug 26, 2010 11.84 11.94 11.75 11.80 10,718 -0.07(-0.59%)
Aug 25, 2010 11.72 11.87 11.69 11.87 23,582 +0.02(+0.17%)
Aug 24, 2010 11.82 11.92 11.80 11.85 15,527 -0.16(-1.33%)
Aug 23, 2010 12.06 12.09 11.95 12.01 54,354 -0.04(-0.33%)
Aug 20, 2010 12.11 12.17 11.95 12.05 995,683 -0.21(-1.71%)
Aug 19, 2010 12.45 12.45 12.25 12.26 850,505 -0.11(-0.89%)
Aug 18, 2010 12.34 12.49 12.32 12.37 8,074 -0.17(-1.36%)
Aug 17, 2010 12.43 12.55 12.40 12.54 17,432 +0.36(+2.96%)
Aug 16, 2010 12.09 12.30 12.09 12.18 7,765 -0.07(-0.57%)
Aug 13, 2010 12.22 12.36 12.20 12.25 8,527 -0.10(-0.81%)
Aug 12, 2010 12.28 12.42 12.28 12.35 8,241 +0.30(+2.49%)
Aug 11, 2010 12.37 12.37 12.00 12.05 20,307 -0.80(-6.23%)
Aug 10, 2010 12.62 12.95 12.56 12.85 5,040 -0.07(-0.54%)
Aug 09, 2010 12.82 12.93 12.80 12.92 11,598 -0.03(-0.23%)
Aug 06, 2010 12.88 13.00 12.80 12.95 19,799 +0.10(+0.78%)
Aug 05, 2010 12.78 12.86 12.75 12.85 53,367 -0.05(-0.39%)
Aug 04, 2010 12.69 12.90 12.67 12.90 126,223 +0.04(+0.31%)
Aug 03, 2010 12.80 12.86 12.72 12.86 15,602 +0.11(+0.86%)
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.