Sampo Oyj ADR (OP: SAXPY )

27.06 USD +0.56 (+2.13%)
Streaming Delayed Price Updated: 3:46 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 20.48 20.53 20.35 20.40 6,206 -0.09(-0.44%)
May 30, 2013 20.51 20.57 20.42 20.49 10,591 +0.16(+0.79%)
May 29, 2013 20.46 20.48 20.31 20.33 15,815 -0.20(-0.97%)
May 28, 2013 20.50 20.60 20.46 20.53 7,246 +0.12(+0.59%)
May 24, 2013 20.16 20.44 20.16 20.41 31,692 +0.14(+0.69%)
May 23, 2013 20.21 20.28 20.18 20.27 11,285 -0.14(-0.69%)
May 22, 2013 20.57 20.69 20.39 20.41 7,994 -0.18(-0.87%)
May 21, 2013 20.54 20.70 20.43 20.59 23,600 +0.04(+0.19%)
May 20, 2013 20.52 20.61 20.48 20.55 6,870 +0.03(+0.15%)
May 17, 2013 20.33 20.52 20.33 20.52 11,568 +0.01(+0.05%)
May 16, 2013 20.62 20.65 20.51 20.51 7,138 -0.14(-0.68%)
May 15, 2013 20.48 20.65 20.48 20.65 5,879 +0.15(+0.73%)
May 13, 2013 20.62 20.64 20.50 20.50 71,378 -0.39(-1.87%)
May 10, 2013 20.76 20.90 20.66 20.89 24,226 +0.38(+1.85%)
May 09, 2013 20.72 20.72 20.44 20.51 11,026 -0.25(-1.20%)
May 08, 2013 20.70 20.77 20.70 20.76 12,192 +0.36(+1.76%)
May 07, 2013 20.36 20.47 20.29 20.40 27,107 +0.10(+0.49%)
May 06, 2013 20.15 20.34 20.09 20.30 15,875 -0.03(-0.15%)
May 03, 2013 20.17 20.34 19.81 20.33 21,065 +0.52(+2.62%)
May 02, 2013 19.71 19.92 19.71 19.81 21,749 -0.09(-0.45%)
May 01, 2013 20.01 20.06 19.84 19.90 7,668 -0.08(-0.40%)
Apr 30, 2013 19.81 19.98 19.81 19.98 13,351 -0.04(-0.20%)
Apr 29, 2013 19.79 20.02 19.79 20.02 4,514 +0.35(+1.78%)
Apr 26, 2013 19.68 19.72 19.62 19.67 5,653 -0.05(-0.25%)
Apr 25, 2013 19.62 19.88 19.53 19.72 25,998 +0.49(+2.55%)
Apr 24, 2013 19.10 19.31 19.10 19.23 16,227 +0.15(+0.79%)
Apr 23, 2013 19.04 19.17 19.04 19.08 11,148 +0.35(+1.87%)
Apr 22, 2013 18.58 18.76 18.58 18.73 6,636 +0.23(+1.24%)
Apr 19, 2013 18.54 18.56 18.46 18.50 11,218 -1.03(-5.27%)
Apr 18, 2013 19.45 19.58 19.45 19.53 24,718 +0.08(+0.41%)
Apr 17, 2013 19.82 19.82 19.33 19.45 16,078 -0.34(-1.72%)
Apr 16, 2013 19.75 19.85 19.74 19.79 10,131 +0.17(+0.87%)
Apr 15, 2013 19.88 19.88 19.62 19.62 10,835 -0.45(-2.24%)
Apr 12, 2013 19.87 20.07 19.87 20.07 26,508 -0.10(-0.50%)
Apr 11, 2013 20.16 20.25 20.12 20.17 11,928 +0.12(+0.60%)
Apr 10, 2013 19.89 20.05 19.89 20.05 9,061 +0.34(+1.73%)
Apr 09, 2013 19.54 19.80 19.42 19.71 11,186 +0.19(+0.97%)
Apr 08, 2013 19.42 19.52 19.38 19.52 20,730 +0.18(+0.93%)
Apr 05, 2013 18.94 19.37 18.94 19.34 28,588 -0.07(-0.36%)
Apr 04, 2013 19.25 19.41 19.16 19.41 15,402 -0.54(-2.71%)
Apr 03, 2013 19.96 19.99 19.83 19.95 63,926 +0.05(+0.25%)
Apr 02, 2013 19.91 20.02 19.83 19.90 24,226 +0.70(+3.65%)
Apr 01, 2013 19.07 19.24 19.07 19.20 16,490 -0.06(-0.31%)
Mar 28, 2013 19.21 19.27 19.14 19.26 8,798 +0.14(+0.73%)
Mar 27, 2013 19.01 19.14 18.90 19.12 13,832 -0.27(-1.39%)
Mar 26, 2013 19.36 19.77 19.35 19.39 22,066 +0.00(+0.00%)
Mar 25, 2013 19.83 19.83 19.38 19.39 12,992 -0.35(-1.77%)
Mar 22, 2013 19.57 19.76 19.57 19.74 8,498 +0.19(+0.97%)
Mar 21, 2013 19.42 19.62 19.41 19.55 24,316 -0.12(-0.61%)
Mar 20, 2013 19.69 19.70 19.57 19.67 15,395 +0.12(+0.61%)
Mar 19, 2013 19.73 19.73 19.41 19.55 42,063 +0.13(+0.67%)
Mar 18, 2013 19.30 19.53 19.29 19.42 9,523 -0.33(-1.67%)
Mar 15, 2013 19.71 19.77 19.70 19.75 8,891 +0.18(+0.92%)
Mar 14, 2013 19.26 19.57 19.26 19.57 12,881 +0.39(+2.03%)
Mar 13, 2013 19.09 19.20 19.06 19.18 15,107 -0.04(-0.21%)
Mar 12, 2013 19.24 19.24 19.15 19.22 19,203 +0.13(+0.68%)
Mar 11, 2013 19.00 19.09 19.00 19.09 8,140 +0.15(+0.79%)
Mar 08, 2013 19.02 19.02 18.90 18.94 14,558 -0.19(-0.99%)
Mar 07, 2013 19.17 19.19 19.07 19.13 13,012 +0.13(+0.68%)
Mar 06, 2013 19.04 19.04 18.90 19.00 26,189 +0.06(+0.32%)
Mar 05, 2013 18.97 19.01 18.90 18.94 19,871 +0.21(+1.12%)
Mar 04, 2013 18.63 18.73 18.59 18.73 8,995 +0.10(+0.54%)
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.